Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.775,50 +99,82 (+0,26%) Bitcoin EUR
58.737,74 -634,41 (-1,07%) CMC Crypto 200
1.366,39 +53,76 (+4,10%) Nasdaq Compositive
16.299,76 +143,43 (+0,89%) S&P 500
5.167,25 +39,46 (+0,77%)
NASDAQ-100 Reduced Value Index (^NQX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:13PM EDT. Markt geöffnet.
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 | 0.00% |
| NQX240517C02500000 | 2024-05-02 2:27PM EDT | 2,500.00 | 1,007.50 | 1,100.00 | 1,119.20 | 0.00 | - | 2 | 1 | 91.48% |
| NQX240517C03000000 | 2024-03-05 10:30AM EDT | 3,000.00 | 655.80 | 669.50 | 688.00 | 0.00 | - | - | 2 | 115.50% |
| NQX240517C03180000 | 2024-05-01 1:57PM EDT | 3,180.00 | 300.25 | 424.00 | 440.90 | 0.00 | - | 1 | 1 | 52.23% |
| NQX240517C03200000 | 2024-05-02 2:27PM EDT | 3,200.00 | 310.50 | 402.70 | 422.00 | 0.00 | - | 2 | 2 | 51.30% |
| NQX240517C03220000 | 2024-03-14 3:22PM EDT | 3,220.00 | 415.05 | 398.00 | 418.00 | 0.00 | - | 1 | 1 | 54.36% |
| NQX240517C03270000 | 2024-04-12 1:49PM EDT | 3,270.00 | 359.05 | 334.00 | 352.80 | 0.00 | - | 1 | 1 | 44.95% |
| NQX240517C03300000 | 2024-04-19 10:24AM EDT | 3,300.00 | 188.65 | 302.00 | 321.70 | 0.00 | - | 1 | 1 | 41.00% |
| NQX240517C03400000 | 2024-04-30 11:04AM EDT | 3,400.00 | 162.30 | 206.00 | 225.40 | 0.00 | - | 1 | 9 | 33.21% |
| NQX240517C03500000 | 2024-05-03 9:34AM EDT | 3,500.00 | 92.50 | 112.80 | 132.00 | 0.00 | - | 1 | 2 | 25.19% |
| NQX240517C03600000 | 2024-04-26 10:21AM EDT | 3,600.00 | 37.00 | 38.70 | 58.00 | 0.00 | - | 1 | 8 | 20.83% |
| NQX240517C03700000 | 2024-04-26 11:18AM EDT | 3,700.00 | 11.50 | 8.60 | 11.20 | 0.00 | - | 2 | 6 | 16.03% |
| NQX240517C03900000 | 2024-04-04 1:03PM EDT | 3,900.00 | 14.00 | 0.00 | 20.00 | 0.00 | - | 5 | 0 | 40.28% |
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 | 1.15 | 0.00 | - | 4 | 5 | 45.23% |
| NQX240517P03270000 | 2024-04-25 3:57PM EDT | 3,270.00 | 11.90 | 0.00 | 20.00 | 0.00 | - | 1 | 8 | 48.46% |
| NQX240517P03290000 | 2024-04-17 2:11PM EDT | 3,290.00 | 19.50 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 26.73% |
| NQX240517P03300000 | 2024-04-29 11:31AM EDT | 3,300.00 | 5.30 | 0.00 | 1.95 | 0.00 | - | 18 | 2 | 26.23% |
| NQX240517P03400000 | 2024-05-03 1:48PM EDT | 3,400.00 | 4.80 | 1.60 | 3.90 | 0.00 | - | 5 | 24 | 21.57% |
| NQX240517P03500000 | 2024-04-19 2:00PM EDT | 3,500.00 | 110.00 | 8.80 | 11.40 | 0.00 | - | 5 | 5 | 18.16% |
| NQX240517P03600000 | 2024-05-03 3:59PM EDT | 3,600.00 | 50.00 | 33.90 | 37.50 | 0.00 | - | 1 | 3 | 15.74% |
| NQX240517P03700000 | 2024-04-12 1:28PM EDT | 3,700.00 | 132.25 | 86.90 | 106.00 | 0.00 | - | 1 | 1 | 17.14% |
| NQX240517P03900000 | 2024-05-03 12:31PM EDT | 3,900.00 | 316.95 | 277.00 | 296.00 | 0.00 | - | 4 | 1 | 25.47% |
