Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
38.720,98 -382,24 (-0,98%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.293,89 -1.872,41 (-2,92%) CMC Crypto 200
1.466,64 -36,02 (-2,40%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:18500.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C18500000 | 2024-05-23 3:37PM EDT | 2024-05-24 | 145.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP240528C18500000 | 2024-05-23 2:25PM EDT | 2024-05-28 | 171.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240529C18500000 | 2024-05-22 10:27AM EDT | 2024-05-29 | 309.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240530C18500000 | 2024-05-22 12:38PM EDT | 2024-05-30 | 320.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240531C18500000 | 2024-05-23 1:56PM EDT | 2024-05-31 | 250.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240603C18500000 | 2024-05-22 3:56PM EDT | 2024-06-03 | 329.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP240604C18500000 | 2024-05-20 12:50PM EDT | 2024-06-04 | 346.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240605C18500000 | 2024-05-23 12:28PM EDT | 2024-06-05 | 432.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 2024-06-06 | 169.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C18500000 | 2024-05-23 3:30PM EDT | 2024-06-07 | 281.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240610C18500000 | 2024-05-22 1:55PM EDT | 2024-06-10 | 372.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240611C18500000 | 2024-05-06 10:12AM EDT | 2024-06-11 | 183.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240612C18500000 | 2024-05-17 1:02PM EDT | 2024-06-12 | 341.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240613C18500000 | 2024-05-09 10:30AM EDT | 2024-06-13 | 191.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240614C18500000 | 2024-05-23 10:59AM EDT | 2024-06-14 | 442.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240617C18500000 | 2024-05-17 10:49AM EDT | 2024-06-17 | 396.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240620C18500000 | 2024-05-23 3:02PM EDT | 2024-06-20 | 380.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C18500000 | 2024-05-23 3:23PM EDT | 2024-06-21 | 388.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C18500000 | 2024-05-21 3:06PM EDT | 2024-06-28 | 512.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240705C18500000 | 2024-05-14 3:15PM EDT | 2024-07-05 | 393.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDX240719C18500000 | 2024-05-20 11:11AM EDT | 2024-07-19 | 634.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX240816C18500000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 715.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240920C18500000 | 2024-05-23 10:05AM EDT | 2024-09-20 | 1,037.80 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NDXP240930C18500000 | 2024-05-20 10:01AM EDT | 2024-09-30 | 1,004.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX241115C18500000 | 2024-05-23 12:57PM EDT | 2024-11-15 | 1,328.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX241220C18500000 | 2024-05-23 1:57PM EDT | 2024-12-20 | 1,398.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250620C18500000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 1,791.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX261218C18500000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 3,754.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P18500000 | 2024-05-23 4:08PM EDT | 2024-05-24 | 19.74 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 3.13% |
| NDXP240528P18500000 | 2024-05-23 4:01PM EDT | 2024-05-28 | 47.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| NDXP240529P18500000 | 2024-05-23 3:38PM EDT | 2024-05-29 | 67.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NDXP240530P18500000 | 2024-05-23 3:30PM EDT | 2024-05-30 | 92.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NDXP240531P18500000 | 2024-05-23 2:25PM EDT | 2024-05-31 | 99.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NDXP240605P18500000 | 2024-05-23 12:30PM EDT | 2024-06-05 | 55.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240612P18500000 | 2024-05-22 9:33AM EDT | 2024-06-12 | 153.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240614P18500000 | 2024-05-15 12:17PM EDT | 2024-06-14 | 286.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240617P18500000 | 2024-05-23 12:07PM EDT | 2024-06-17 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240620P18500000 | 2024-05-23 2:07PM EDT | 2024-06-20 | 219.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240621P18500000 | 2024-05-23 3:48PM EDT | 2024-06-21 | 223.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| NDXP240628P18500000 | 2024-05-16 12:27PM EDT | 2024-06-28 | 269.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240705P18500000 | 2024-05-17 2:15PM EDT | 2024-07-05 | 341.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240719P18500000 | 2024-05-23 2:38PM EDT | 2024-07-19 | 322.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NDX240816P18500000 | 2024-05-23 12:52PM EDT | 2024-08-16 | 342.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240920P18500000 | 2024-05-23 2:48PM EDT | 2024-09-20 | 518.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.20% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 20.73% |
| NDX241115P18500000 | 2024-05-21 2:13PM EDT | 2024-11-15 | 636.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDX241220P18500000 | 2024-05-22 9:32AM EDT | 2024-12-20 | 690.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX250117P18500000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 710.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX251219P18500000 | 2024-05-23 11:52AM EDT | 2025-12-19 | 1,133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
