Deutsche Märkte öffnen in 4 Stunden 7 Minuten

NASDAQ-100 Reduced Value Index (^NQX)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.327,50+28,02 (+1,22%)
Börsenschluss: 05:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NQX221216C011600002022-08-09 9:40AM EST1,160.001,446.081,499.801,519.500.00-12854.21%
NQX221216C016200002021-12-20 9:33AM EST1,620.001,515.401,550.201,555.100.00--11,128.68%
NQX221216C016400002021-12-28 11:30AM EST1,640.001,677.801,531.001,535.900.00--41,111.36%
NQX221216C016600002022-07-05 9:11AM EST1,660.00673.50999.001,018.900.00--2544.87%
NQX221216C016800002021-12-28 11:13AM EST1,680.001,643.601,493.301,498.200.00-121,078.65%
NQX221216C017100002022-07-05 11:37AM EST1,710.00658.85951.50971.000.00--0522.33%
NQX221216C017800002021-12-27 3:50PM EST1,780.001,550.401,399.601,404.500.00--11,002.86%
NQX221216C018400002021-12-27 3:50PM EST1,840.001,494.001,343.801,348.700.00--1960.97%
NQX221216C028000002022-07-20 9:02AM EST2,800.0050.00110.20113.200.00--5191.69%
NQX221216C029000002022-07-22 9:32AM EST2,900.0040.7072.0074.800.00--1174.62%
NQX221216C029500002022-07-26 2:48PM EST2,950.0018.5056.4059.600.00--5166.91%
NQX221216C029750002022-07-22 9:32AM EST2,975.0028.1050.0053.000.00--6163.58%
NQX221216C030500002022-07-26 12:38PM EST3,050.0011.6833.7036.700.00--1154.34%
NQX221216C030750002022-07-11 8:53AM EST3,075.008.9728.5031.400.00--1150.39%
NQX221216C030800002022-07-22 12:12PM EST3,080.0014.2528.5031.500.00--0151.07%
NQX221216C030900002021-12-01 3:57PM EST3,090.00384.500.000.000.00--125.00%
NQX221216C031000002022-07-12 2:45PM EST3,100.007.0325.4028.700.00--8149.21%
NQX221216C031100002022-07-26 2:48PM EST3,110.008.1024.0027.000.00--1148.06%
NQX221216C031800002021-12-01 3:57PM EST3,180.00332.500.000.000.00--150.00%
NQX221216C032000002022-07-11 8:53AM EST3,200.004.4313.4016.500.00--2139.48%
NQX221216C032500002022-07-01 10:54AM EST3,250.003.809.9013.600.00--2137.41%
NQX221216C032600002022-07-11 10:49AM EST3,260.003.609.0012.100.00--2135.43%
NQX221216C032700002022-07-11 8:41AM EST3,270.004.158.4011.500.00--0134.82%
NQX221216C032800002022-07-01 12:44PM EST3,280.003.008.0011.800.00--1135.63%
NQX221216C033200002022-07-01 11:43AM EST3,320.002.656.109.900.00--0133.89%
NQX221216C033600002022-07-22 12:12PM EST3,360.003.354.707.800.00--0131.60%
NQX221216C033700002022-07-26 12:38PM EST3,370.002.184.407.500.00--2131.36%
NQX221216C033900002022-07-01 10:14AM EST3,390.002.303.507.300.00--3130.92%
NQX221216C034200002022-07-01 11:01AM EST3,420.001.852.706.500.00--0130.01%
NQX221216C034400002022-07-01 10:54AM EST3,440.002.002.256.100.00--1129.64%
NQX221216C034500002022-07-01 10:29AM EST3,450.002.002.055.800.00--0129.21%
NQX221216C034700002022-07-11 10:49AM EST3,470.001.301.604.700.00--1126.59%
NQX221216C034800002022-07-11 8:34AM EST3,480.002.051.404.500.00--1126.15%
NQX221216C034900002022-07-11 8:41AM EST3,490.001.751.254.300.00--3125.81%
NQX221216C036000002022-07-01 11:43AM EST3,600.001.100.203.500.00--0126.78%
NQX221216C037300002021-12-13 12:01AM EST3,730.00119.5076.5081.400.00--1282.56%
NQX221216C037700002021-12-13 12:01AM EST3,770.00108.5068.1073.000.00--1276.98%
NQX221216C038600002021-12-13 12:01AM EST3,860.0086.5052.0056.900.00--1265.55%
NQX221216C040000002021-12-13 12:01AM EST4,000.0062.8033.7038.600.00-11250.99%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NQX221216P011800002022-07-20 12:00PM EST1,180.003.120.602.350.00--0194.82%
NQX221216P016200002021-12-28 10:25AM EST1,620.0019.9018.9023.800.00--2181.67%
NQX221216P016600002022-07-18 2:59PM EST1,660.0022.506.309.300.00--11136.72%
NQX221216P016800002021-12-28 11:42AM EST1,680.0022.7021.8026.700.00--1172.93%
NQX221216P023500002022-07-20 12:00PM EST2,350.00123.2066.3069.000.00--041.31%
NQX221216P023950002022-07-15 2:59PM EST2,395.00173.0075.8078.300.00--124.79%
NQX221216P024300002022-07-19 11:23AM EST2,430.00172.1083.7086.400.00--10.00%
NQX221216P025000002022-08-08 1:08PM EST2,500.00116.55102.00104.700.00--30.00%
NQX221216P026500002022-07-14 10:47AM EST2,650.00356.05153.10156.500.00--00.00%
NQX221216P027000002022-07-14 10:47AM EST2,700.00392.55174.40177.600.00--00.00%
NQX221216P028700002022-07-14 12:01PM EST2,870.00539.07258.00274.900.00--50.00%
NQX221216P029500002022-07-14 12:01PM EST2,950.00610.87311.80327.800.00--50.00%
NQX221216P029700002021-12-13 12:02AM EST2,970.00212.00226.20231.100.00-110.00%
NQX221216P029800002021-12-13 12:02AM EST2,980.00215.00229.60234.500.00-110.00%
NQX221216P030600002022-07-20 11:43AM EST3,060.00563.00395.40411.700.00--10.00%
NQX221216P030650002022-07-20 11:43AM EST3,065.00567.50400.00415.500.00--10.00%
NQX221216P031200002022-08-10 9:19AM EST3,120.00467.00445.60461.70+467.00--10.00%
NQX221216P032000002021-12-13 12:02AM EST3,200.00290.80316.50321.400.00-110.00%
NQX221216P035500002021-12-28 11:41AM EST3,550.00430.50510.80515.700.00--10.00%
NQX221216P036700002021-12-03 3:22PM EST3,670.00660.500.000.000.00-110.00%
NQX221216P036900002021-12-03 3:22PM EST3,690.00675.000.000.000.00-110.00%
NQX221216P037800002022-07-11 8:35AM EST3,780.001,350.001,074.901,093.500.00--20.00%
NQX221216P038000002022-07-15 9:02AM EST3,800.001,383.001,094.301,113.500.00--10.00%
NQX221216P038900002022-07-14 8:31AM EST3,890.001,525.501,181.601,201.500.00--20.00%
NQX221216P040000002022-07-25 8:35AM EST4,000.001,488.001,291.701,311.000.00--10.00%
NQX221216P042000002022-01-05 3:45PM EST4,200.001,039.501,047.801,052.70+74.40+7.71%210.00%
NQX221216P043000002022-01-05 3:19PM EST4,300.001,133.001,142.201,147.10+117.50+11.57%130.00%
NQX221216P044000002022-01-05 3:12PM EST4,400.001,226.501,237.901,242.80+79.40+6.92%130.00%
NQX221216P045000002021-12-29 9:59AM EST4,500.001,200.001,334.601,339.500.00-120.00%
NQX221216P046000002022-07-11 8:35AM EST4,600.002,160.001,884.301,903.500.00-21170.00%