Deutsche Märkte öffnen in 7 Stunden 7 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.489,47 -2.250,47 (-3,97%) CMC Crypto 200
1.273,04 -66,02 (-4,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
NASDAQ-100 Reduced Value Index (^NQX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NQX240517C01700000 | 2024-03-18 3:56PM EDT | 1,700.00 | 1,910.05 | 1,796.00 | 1,816.00 | 0.00 | - | 2 | 0 | 232.99% |
| NQX240517C02500000 | 2024-04-08 3:41PM EDT | 2,500.00 | 1,139.30 | 964.00 | 984.00 | 0.00 | - | - | 2 | 88.86% |
| NQX240517C03000000 | 2024-03-05 10:30AM EDT | 3,000.00 | 655.80 | 669.50 | 688.00 | 0.00 | - | - | 2 | 146.55% |
| NQX240517C03180000 | 2024-05-01 1:57PM EDT | 3,180.00 | 300.25 | 288.00 | 308.00 | -56.25 | -15.78% | 1 | 1 | 39.98% |
| NQX240517C03200000 | 2024-04-17 11:32AM EDT | 3,200.00 | 342.90 | 268.00 | 288.00 | 0.00 | - | 1 | 2 | 38.01% |
| NQX240517C03220000 | 2024-03-14 3:22PM EDT | 3,220.00 | 415.05 | 398.00 | 418.00 | 0.00 | - | 1 | 1 | 93.60% |
| NQX240517C03270000 | 2024-04-12 1:49PM EDT | 3,270.00 | 359.05 | 202.00 | 222.00 | 0.00 | - | 1 | 1 | 32.95% |
| NQX240517C03300000 | 2024-04-19 10:24AM EDT | 3,300.00 | 188.65 | 176.00 | 196.00 | 0.00 | - | 1 | 1 | 31.56% |
| NQX240517C03400000 | 2024-04-30 11:04AM EDT | 3,400.00 | 162.30 | 94.00 | 114.00 | 0.00 | - | 1 | 9 | 26.41% |
| NQX240517C03500000 | 2024-04-30 11:04AM EDT | 3,500.00 | 42.50 | 34.00 | 54.00 | -43.10 | -50.35% | 1 | 2 | 23.57% |
| NQX240517C03600000 | 2024-04-26 10:21AM EDT | 3,600.00 | 37.00 | 8.60 | 15.00 | 0.00 | - | 1 | 8 | 19.77% |
| NQX240517C03700000 | 2024-04-26 11:18AM EDT | 3,700.00 | 11.50 | 0.00 | 20.00 | 0.00 | - | 2 | 6 | 30.75% |
| NQX240517C03900000 | 2024-04-04 1:03PM EDT | 3,900.00 | 14.00 | 0.00 | 20.00 | 0.00 | - | 5 | 0 | 45.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NQX240517P02100000 | 2023-11-24 11:45AM EDT | 2,100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NQX240517P03000000 | 2024-04-22 3:02PM EDT | 3,000.00 | 5.10 | 0.00 | 20.00 | 0.00 | - | 4 | 5 | 54.27% |
| NQX240517P03270000 | 2024-04-25 3:57PM EDT | 3,270.00 | 11.90 | 0.00 | 20.00 | 0.00 | - | 1 | 8 | 28.79% |
| NQX240517P03290000 | 2024-04-17 2:11PM EDT | 3,290.00 | 19.50 | 0.00 | 20.00 | 0.00 | - | 2 | 3 | 26.81% |
| NQX240517P03300000 | 2024-04-29 11:31AM EDT | 3,300.00 | 5.30 | 0.00 | 20.00 | 0.00 | - | 18 | 2 | 25.81% |
| NQX240517P03400000 | 2024-04-29 10:10AM EDT | 3,400.00 | 28.90 | 18.00 | 38.00 | +13.70 | +90.13% | 5 | 22 | 21.98% |
| NQX240517P03500000 | 2024-04-19 2:00PM EDT | 3,500.00 | 110.00 | 58.00 | 78.00 | 0.00 | - | 5 | 5 | 19.37% |
| NQX240517P03600000 | 2024-04-17 12:42PM EDT | 3,600.00 | 129.40 | 126.00 | 146.00 | 0.00 | - | 1 | 2 | 16.98% |
| NQX240517P03700000 | 2024-04-12 1:28PM EDT | 3,700.00 | 132.25 | 216.00 | 236.00 | 0.00 | - | 1 | 1 | 0.00% |
| NQX240517P03900000 | 2024-04-19 11:19AM EDT | 3,900.00 | 446.10 | 412.00 | 432.00 | 0.00 | - | 1 | 5 | 0.00% |
