Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.290,21 -380,83 (-0,96%) Gold
2.342,20 -50,70 (-2,12%) EUR/USD
1,0821 -0,0006 (-0,05%) Bitcoin EUR
62.683,08 -2.233,49 (-3,44%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:58PM EDT. Markt geöffnet.
Strike:18700.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C18700000 | 2024-05-23 12:33PM EDT | 2024-05-23 | 154.87 | 139.90 | 149.80 | +22.30 | +16.82% | 36 | 17 | 26.30% |
| NDXP240524C18700000 | 2024-05-23 10:09AM EDT | 2024-05-24 | 148.37 | 159.10 | 166.00 | -18.66 | -11.17% | 151 | 200 | 21.66% |
| NDXP240528C18700000 | 2024-05-23 11:52AM EDT | 2024-05-28 | 191.82 | 185.00 | 190.60 | +12.72 | +7.10% | 21 | 38 | 15.15% |
| NDXP240529C18700000 | 2024-05-23 9:35AM EDT | 2024-05-29 | 225.70 | 195.10 | 200.20 | +93.75 | +71.05% | 1 | 3 | 14.98% |
| NDXP240530C18700000 | 2024-05-22 3:55PM EDT | 2024-05-30 | 171.00 | 208.00 | 212.70 | 0.00 | - | 6 | 7 | 15.16% |
| NDXP240531C18700000 | 2024-05-22 4:12PM EDT | 2024-05-31 | 200.07 | 232.60 | 237.10 | 0.00 | - | 4 | 10 | 16.41% |
| NDXP240603C18700000 | 2024-05-20 10:44AM EDT | 2024-06-03 | 203.93 | 244.50 | 250.00 | 0.00 | - | 1 | 5 | 15.18% |
| NDXP240607C18700000 | 2024-05-17 2:03PM EDT | 2024-06-07 | 177.25 | 299.30 | 305.00 | 0.00 | - | 1 | 10 | 16.69% |
| NDXP240610C18700000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 273.61 | 309.20 | 316.30 | 0.00 | - | 1 | 2 | 15.98% |
| NDXP240612C18700000 | 2024-05-15 10:51AM EDT | 2024-06-12 | 230.00 | 344.90 | 354.00 | 0.00 | - | 38 | 56 | 17.32% |
| NDXP240613C18700000 | 2024-05-09 11:27AM EDT | 2024-06-13 | 147.49 | 355.00 | 362.80 | 0.00 | - | 2 | 1 | 17.40% |
| NDXP240614C18700000 | 2024-05-22 11:57AM EDT | 2024-06-14 | 332.90 | 364.70 | 369.90 | 0.00 | - | 1 | 11 | 17.40% |
| NDXP240617C18700000 | 2024-05-15 10:25AM EDT | 2024-06-17 | 240.91 | 377.40 | 386.40 | 0.00 | - | - | 1 | 17.20% |
| NDXP240618C18700000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 313.69 | 387.20 | 397.20 | 0.00 | - | - | 1 | 17.41% |
| NDX240621C18700000 | 2024-05-23 11:23AM EDT | 2024-06-21 | 398.15 | 403.90 | 409.20 | +75.15 | +23.27% | 1 | 420 | 17.08% |
| NDXP240628C18700000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 384.00 | 454.50 | 465.20 | 0.00 | - | 1 | 10 | 17.74% |
| NDXP240705C18700000 | 2024-05-21 3:07PM EDT | 2024-07-05 | 427.20 | 496.80 | 506.70 | 0.00 | - | 2 | 6 | 17.87% |
| NDX240719C18700000 | 2024-05-23 10:29AM EDT | 2024-07-19 | 579.18 | 582.00 | 589.50 | +40.18 | +7.45% | 1 | 58 | 18.35% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 743.30 | 750.10 | 0.00 | - | 2 | 8 | 19.50% |
| NDX240920C18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 842.40 | 922.40 | 930.20 | 0.00 | - | 100 | 270 | 20.63% |
| NDX241018C18700000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 962.80 | 1,067.00 | 1,076.20 | 0.00 | - | 1 | 3 | 21.66% |
| NDX241220C18700000 | 2024-05-21 10:03AM EDT | 2024-12-20 | 1,270.00 | 1,380.20 | 1,387.30 | 0.00 | - | 10 | 37 | 23.63% |
| NDX250321C18700000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 1,750.00 | 1,739.90 | 1,759.40 | +270.00 | +18.24% | 2 | 15 | 25.26% |
| NDX250516C18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,462.20 | 1,940.40 | 1,967.50 | 0.00 | - | - | 1 | 26.03% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,767.00 | 2,317.00 | 0.00 | - | - | 3 | 29.39% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 10.25% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524P18700000 | 2024-05-23 12:19PM EDT | 2024-05-24 | 24.03 | 20.00 | 20.90 | -97.80 | -80.28% | 61 | 18 | 9.45% |
| NDXP240529P18700000 | 2024-05-23 10:12AM EDT | 2024-05-29 | 67.45 | 52.90 | 54.30 | -121.45 | -64.29% | 2 | 3 | 8.68% |
| NDXP240531P18700000 | 2024-05-23 11:08AM EDT | 2024-05-31 | 96.60 | 72.90 | 74.50 | -68.66 | -41.55% | 5 | 3 | 9.47% |
| NDXP240607P18700000 | 2024-05-23 11:58AM EDT | 2024-06-07 | 124.70 | 127.50 | 130.50 | -59.72 | -32.38% | 3 | 16 | 10.79% |
| NDXP240610P18700000 | 2024-05-16 11:05AM EDT | 2024-06-10 | 262.36 | 133.10 | 137.70 | 0.00 | - | - | 23 | 10.33% |
| NDXP240612P18700000 | 2024-05-16 11:10AM EDT | 2024-06-12 | 285.65 | 163.60 | 167.80 | 0.00 | - | - | 8 | 11.53% |
| NDXP240614P18700000 | 2024-05-16 1:11PM EDT | 2024-06-14 | 304.90 | 176.10 | 178.50 | 0.00 | - | - | 14 | 11.59% |
| NDXP240618P18700000 | 2024-05-23 11:09AM EDT | 2024-06-18 | 202.00 | 187.20 | 193.20 | -107.95 | -34.83% | 2 | 1 | 11.43% |
| NDXP240620P18700000 | 2024-05-22 9:54AM EDT | 2024-06-20 | 251.89 | 193.20 | 199.80 | 0.00 | - | 2 | 4 | 11.35% |
| NDX240621P18700000 | 2024-05-23 10:16AM EDT | 2024-06-21 | 202.51 | 198.60 | 200.60 | -77.49 | -27.67% | 7 | 384 | 11.19% |
| NDX240719P18700000 | 2024-05-23 11:32AM EDT | 2024-07-19 | 304.80 | 295.60 | 298.40 | -52.20 | -14.62% | 3 | 21 | 11.36% |
| NDX240920P18700000 | 2024-05-16 1:07PM EDT | 2024-09-20 | 588.20 | 479.70 | 483.30 | 0.00 | - | 100 | 267 | 12.18% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 21.87% |
| NDX241220P18700000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 1,135.20 | 713.80 | 718.40 | 0.00 | - | 1 | 39 | 13.34% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 20.69% |
| NDX250516P18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,432.30 | 926.70 | 948.80 | 0.00 | - | - | 1 | 13.37% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 941.90 | 1,025.80 | 0.00 | - | - | 3 | 13.76% |
