Deutsche Märkte öffnen in 2 Stunden 5 Minuten
Nikkei 225
38.697,87 -405,35 (-1,04%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.633,15 -1.677,19 (-2,61%) CMC Crypto 200
1.469,13 -33,53 (-2,23%) 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:19200.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240524C19200000 | 2024-05-23 4:14PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| NDXP240529C19200000 | 2024-05-23 10:49AM EDT | 2024-05-29 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240530C19200000 | 2024-05-21 3:59PM EDT | 2024-05-30 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531C19200000 | 2024-05-23 10:35AM EDT | 2024-05-31 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240604C19200000 | 2024-05-17 10:54AM EDT | 2024-06-04 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607C19200000 | 2024-05-23 3:50PM EDT | 2024-06-07 | 32.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NDXP240610C19200000 | 2024-05-21 10:44AM EDT | 2024-06-10 | 62.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240612C19200000 | 2024-05-07 9:30AM EDT | 2024-06-12 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240614C19200000 | 2024-05-23 1:22PM EDT | 2024-06-14 | 96.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240620C19200000 | 2024-05-23 9:47AM EDT | 2024-06-20 | 150.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240621C19200000 | 2024-05-23 11:32AM EDT | 2024-06-21 | 145.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240628C19200000 | 2024-05-23 1:43PM EDT | 2024-06-28 | 147.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240719C19200000 | 2024-05-23 3:15PM EDT | 2024-07-19 | 210.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240816C19200000 | 2024-05-23 3:23PM EDT | 2024-08-16 | 351.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 510.50 | 520.20 | 0.00 | - | - | 2 | 16.13% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 13.07% |
| NDX241220C19200000 | 2024-05-16 11:42AM EDT | 2024-12-20 | 1,011.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 15.75% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 19.03% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19200000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 1,065.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 28.43% |
| NDX240920P19200000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 900.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 22.33% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 19.63% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
