Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.647,21 +686,20 (+1,13%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:19100.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240521C19100000 | 2024-05-17 12:28PM EDT | 2024-05-21 | 0.40 | 0.05 | 0.55 | -2.45 | -85.96% | 1 | 14 | 11.52% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 4.00 | 0.30 | 1.00 | 0.00 | - | - | 1 | 11.11% |
| NDXP240523C19100000 | 2024-05-15 4:05PM EDT | 2024-05-23 | 26.65 | 11.70 | 12.70 | 0.00 | - | 2 | 2 | 15.88% |
| NDXP240524C19100000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 9.30 | 8.20 | 9.40 | -25.20 | -73.04% | 19 | 25 | 13.73% |
| NDXP240531C19100000 | 2024-05-16 2:52PM EDT | 2024-05-31 | 53.65 | 25.80 | 28.00 | 0.00 | - | 5 | 143 | 12.81% |
| NDXP240607C19100000 | 2024-05-17 12:24PM EDT | 2024-06-07 | 69.37 | 57.20 | 60.60 | -29.68 | -29.96% | 1 | 5 | 13.53% |
| NDXP240614C19100000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 133.08 | 97.80 | 102.50 | 0.00 | - | 1 | 4 | 14.52% |
| NDX240621C19100000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 123.95 | 123.00 | 126.40 | -6.65 | -5.09% | 11 | 58 | 14.30% |
| NDXP240628C19100000 | 2024-05-17 2:02PM EDT | 2024-06-28 | 160.80 | 160.40 | 164.40 | +47.42 | +41.82% | 8 | 10 | 14.86% |
| NDX240719C19100000 | 2024-05-17 12:00PM EDT | 2024-07-19 | 279.00 | 261.00 | 266.80 | -22.50 | -7.46% | 4 | 27 | 15.87% |
| NDX240816C19100000 | 2024-05-16 1:25PM EDT | 2024-08-16 | 442.05 | 400.10 | 409.10 | 0.00 | - | 1 | 21 | 17.30% |
| NDX240920C19100000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 571.22 | 566.10 | 574.40 | +336.62 | +143.49% | 1 | 11 | 18.63% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 439.35 | 607.10 | 616.60 | 0.00 | - | 1 | 1 | 18.89% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 550.50 | 560.50 | 0.00 | - | 9 | 14 | 16.55% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 846.30 | 858.50 | 0.00 | - | 1 | 0 | 21.01% |
| NDX241220C19100000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,063.70 | 989.20 | 1,002.40 | 0.00 | - | 2 | 41 | 21.78% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 17.24% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 20.26% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,362.20 | 1,912.20 | 0.00 | - | 3 | 3 | 27.83% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 19.30% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2024-02-28 2:16PM EDT | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | - | - | 1 | 25.25% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 25.49% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,046.50 | 1,058.90 | 0.00 | - | 1 | 1 | 17.01% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 858.50 | 867.50 | 0.00 | - | 1 | 2 | 11.22% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 940.80 | 950.80 | 0.00 | - | 2 | 4 | 12.01% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 18.81% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,098.20 | 1,380.80 | 0.00 | - | 3 | 4 | 13.80% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 22.73% |
