Deutsche Märkte geschlossen

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,67-0,32 (-0,54%)
Ab 11:33AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240621C000250002024-05-29 3:20PM EDT25.0034.9031.6035.800.00--0468.75%
NDAQ240621C000400002024-05-24 2:58PM EDT40.0022.3016.7019.900.00-10481.25%
NDAQ240621C000450002023-11-27 10:30AM EDT45.0011.670.000.000.00-100.00%
NDAQ240621C000475002024-01-02 4:24PM EDT47.5010.708.6012.600.00-22335.16%
NDAQ240621C000500002024-06-18 11:29AM EDT50.008.707.408.900.00-313154.88%
NDAQ240621C000525002024-06-20 10:00AM EDT52.505.904.706.40-0.52-8.10%820117.58%
NDAQ240621C000550002024-06-17 1:34PM EDT55.003.962.404.900.00-11159.47%
NDAQ240621C000575002024-06-20 10:28AM EDT57.501.301.251.40-0.53-28.96%2319938.28%
NDAQ240621C000600002024-06-20 10:59AM EDT60.000.010.000.05-0.14-82.35%556,90323.83%
NDAQ240621C000625002024-06-20 10:21AM EDT62.500.030.000.050.00-303,64652.34%
NDAQ240621C000650002024-06-18 3:58PM EDT65.000.030.000.050.00-52,51468.75%
NDAQ240621C000675002024-06-18 2:04PM EDT67.500.030.000.050.00-150389.06%
NDAQ240621C000700002024-06-20 10:35AM EDT70.000.060.000.15+0.02+50.00%11,112128.13%
NDAQ240621C000725002024-05-23 3:10PM EDT72.501.150.000.750.00-16206.25%
NDAQ240621C000750002024-05-29 10:09AM EDT75.000.040.000.000.00-317250.00%
NDAQ240621C000800002024-05-20 12:43PM EDT80.000.050.000.750.00-26273.24%
NDAQ240621C000850002024-05-16 2:57PM EDT85.000.050.002.150.00--14403.13%
NDAQ240621C000900002024-05-10 9:30AM EDT90.000.050.000.750.00--4348.05%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240621P000275002024-04-10 10:34AM EDT27.500.150.000.050.00--6412.50%
NDAQ240621P000300002024-06-13 10:09AM EDT30.000.030.000.050.00-12368.75%
NDAQ240621P000325002024-02-12 10:30AM EDT32.500.100.002.150.00--1647.27%
NDAQ240621P000350002024-04-01 11:47AM EDT35.000.030.000.150.00-14334.38%
NDAQ240621P000400002024-04-04 2:25PM EDT40.000.030.000.050.00-24220.31%
NDAQ240621P000425002024-03-18 3:15PM EDT42.500.100.000.200.00-1216232.03%
NDAQ240621P000450002024-03-08 2:55PM EDT45.000.150.000.750.00-113259.38%
NDAQ240621P000475002024-06-04 9:30AM EDT47.500.050.000.050.00-145129.69%
NDAQ240621P000500002024-06-17 9:30AM EDT50.000.030.000.050.00-1434101.56%
NDAQ240621P000525002024-06-11 10:28AM EDT52.500.100.000.050.00-89874.22%
NDAQ240621P000550002024-06-18 3:13PM EDT55.000.050.000.050.00-21,00153.91%
NDAQ240621P000575002024-06-20 10:17AM EDT57.500.100.050.150.00-71,37731.84%
NDAQ240621P000600002024-06-20 10:59AM EDT60.001.401.151.40+0.10+7.69%985426.17%
NDAQ240621P000625002024-06-14 1:41PM EDT62.503.902.605.900.00-15694.34%
NDAQ240621P000650002024-06-17 1:23PM EDT65.006.195.107.700.00-101082.03%
NDAQ240621P000675002024-05-21 3:37PM EDT67.505.107.6010.200.00-11105.47%
NDAQ240621P000700002024-05-22 3:32PM EDT70.007.4010.1012.700.00-10126.95%