Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.072,26 -598,78 (-1,51%) Bitcoin EUR
62.494,34 -1.966,61 (-3,05%) CMC Crypto 200
1.459,14 -43,53 (-2,90%) Nasdaq Compositive
16.734,58 -66,96 (-0,40%) S&P 500
5.268,30 -38,71 (-0,73%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:19600.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240523C19600000 | 2024-05-23 2:36PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.15 | -0.57 | -91.94% | 32 | 10 | 33.06% |
| NDXP240524C19600000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.50 | -1.10 | -84.62% | 2 | 129 | 26.26% |
| NDXP240528C19600000 | 2024-05-21 9:50AM EDT | 2024-05-28 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 7 | 15.73% |
| NDXP240531C19600000 | 2024-05-23 3:11PM EDT | 2024-05-31 | 0.98 | 0.85 | 1.55 | -3.89 | -79.88% | 11 | 17 | 14.13% |
| NDXP240606C19600000 | 2024-05-16 3:50PM EDT | 2024-06-06 | 13.80 | 2.65 | 3.60 | 0.00 | - | - | 1 | 12.32% |
| NDXP240607C19600000 | 2024-05-22 1:39PM EDT | 2024-06-07 | 14.94 | 4.50 | 5.40 | 0.00 | - | 31 | 25 | 12.73% |
| NDXP240610C19600000 | 2024-05-10 9:33AM EDT | 2024-06-10 | 10.00 | 5.70 | 6.60 | 0.00 | - | - | 1 | 12.09% |
| NDXP240614C19600000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 16.70 | 16.20 | 16.90 | 0.00 | - | 1 | 1 | 13.20% |
| NDX240621C19600000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 46.90 | 24.40 | 25.70 | 0.00 | - | 5 | 20 | 12.74% |
| NDXP240624C19600000 | 2024-05-22 3:59PM EDT | 2024-06-24 | 54.00 | 25.90 | 31.70 | 0.00 | - | 5 | 3 | 12.81% |
| NDXP240628C19600000 | 2024-05-22 12:31PM EDT | 2024-06-28 | 75.92 | 41.50 | 44.30 | 0.00 | - | 10 | 30 | 13.25% |
| NDX240719C19600000 | 2024-05-22 1:57PM EDT | 2024-07-19 | 137.20 | 103.50 | 105.90 | 0.00 | - | 3 | 7 | 14.08% |
| NDX240816C19600000 | 2024-05-23 9:39AM EDT | 2024-08-16 | 309.60 | 211.40 | 214.90 | +61.60 | +24.84% | 2 | 15 | 15.57% |
| NDX240920C19600000 | 2024-05-23 11:17AM EDT | 2024-09-20 | 439.78 | 353.40 | 357.70 | +153.08 | +53.39% | 1 | 63 | 17.00% |
| NDXP240930C19600000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 328.39 | 388.10 | 398.00 | 0.00 | - | 1 | 1 | 17.35% |
| NDX241018C19600000 | 2024-03-22 2:01PM EDT | 2024-10-18 | 708.90 | 227.00 | 237.30 | 0.00 | - | 4 | 5 | 12.40% |
| NDX241220C19600000 | 2024-05-23 11:55AM EDT | 2024-12-20 | 887.10 | 752.70 | 760.20 | +170.20 | +23.74% | 1 | 59 | 20.40% |
| NDX250117C19600000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 556.99 | 859.20 | 872.30 | 0.00 | - | 1 | 1 | 21.09% |
| NDX250321C19600000 | 2024-05-22 11:27AM EDT | 2025-03-21 | 1,191.80 | 1,080.70 | 1,100.20 | 0.00 | - | 1 | 2 | 22.19% |
| NDXP250331C19600000 | 2024-04-03 3:46PM EDT | 2025-03-31 | 1,150.80 | 867.80 | 898.60 | 0.00 | - | 1 | 1 | 18.85% |
| NDX250620C19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,249.30 | 1,129.20 | 1,679.20 | 0.00 | - | 4 | 34 | 26.99% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19600000 | 2024-05-17 12:06PM EDT | 2024-06-28 | 994.00 | 959.40 | 983.70 | 0.00 | - | 1 | 1 | 9.04% |
| NDX241018P19600000 | 2024-03-08 3:21PM EDT | 2024-10-18 | 1,582.60 | 1,535.10 | 1,551.10 | 0.00 | - | 2 | 2 | 20.30% |
| NDX241220P19600000 | 2022-03-08 12:11PM EDT | 2024-12-20 | 5,993.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250620P19600000 | 2024-05-14 10:33AM EDT | 2025-06-20 | 1,589.70 | 1,156.30 | 1,706.30 | 0.00 | - | 4 | 34 | 14.60% |
| NDX261218P19600000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 2,070.60 | 1,631.40 | 2,181.40 | 0.00 | - | - | 2 | 13.52% |
