Deutsche Märkte geschlossen
DAX
18.265,92 -177,64 (-0,96%) Euro Stoxx 50
4.747,20 -31,46 (-0,66%) Dow Jones 30
40.652,79 -176,80 (-0,43%) Gold
2.541,20 +8,50 (+0,34%) EUR/USD
1,1028 -0,0012 (-0,11%) Bitcoin EUR
52.003,51 +768,19 (+1,50%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920C00042500 | 2024-03-28 3:28PM EDT | 42.50 | 21.60 | 18.20 | 20.40 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 16.50 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240920C00047500 | 2024-09-04 10:20AM EDT | 47.50 | 26.01 | 23.90 | 25.30 | 0.00 | - | 1 | 3 | 104.69% |
| NDAQ240920C00050000 | 2024-08-29 3:46PM EDT | 50.00 | 21.24 | 21.30 | 23.30 | 0.00 | - | 1 | 43 | 124.41% |
| NDAQ240920C00052500 | 2024-06-27 10:20AM EDT | 52.50 | 8.20 | 12.70 | 16.70 | 0.00 | - | 1 | 11 | 0.00% |
| NDAQ240920C00055000 | 2024-08-12 10:30AM EDT | 55.00 | 13.40 | 16.80 | 18.00 | 0.00 | - | 1 | 30 | 104.30% |
| NDAQ240920C00057500 | 2024-08-06 2:17PM EDT | 57.50 | 9.50 | 13.90 | 17.90 | 0.00 | - | 1 | 72 | 134.96% |
| NDAQ240920C00060000 | 2024-09-09 9:58AM EDT | 60.00 | 12.42 | 11.60 | 12.20 | 0.00 | - | 1 | 222 | 63.09% |
| NDAQ240920C00062500 | 2024-09-05 11:59AM EDT | 62.50 | 9.43 | 8.20 | 10.40 | -0.88 | -8.54% | 1 | 583 | 83.59% |
| NDAQ240920C00065000 | 2024-09-10 12:56PM EDT | 65.00 | 6.84 | 6.90 | 7.30 | -0.05 | -0.73% | 67 | 1,164 | 45.31% |
| NDAQ240920C00067500 | 2024-09-10 1:17PM EDT | 67.50 | 4.50 | 4.50 | 4.70 | -0.10 | -2.17% | 3 | 946 | 28.03% |
| NDAQ240920C00070000 | 2024-09-10 12:59PM EDT | 70.00 | 2.15 | 2.25 | 2.40 | +0.10 | +4.88% | 60 | 1,120 | 21.73% |
| NDAQ240920C00072500 | 2024-09-10 11:56AM EDT | 72.50 | 0.65 | 0.70 | 0.80 | +0.05 | +8.33% | 37 | 891 | 20.07% |
| NDAQ240920C00075000 | 2024-09-10 11:26AM EDT | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 36 | 990 | 19.73% |
| NDAQ240920C00077500 | 2024-09-09 1:52PM EDT | 77.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 110 | 243 | 27.54% |
| NDAQ240920C00080000 | 2024-09-06 12:26PM EDT | 80.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 75 | 42.58% |
| NDAQ240920C00090000 | 2024-09-03 1:05PM EDT | 90.00 | 2.15 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 92.97% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00030000 | 2024-08-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 196.88% |
| NDAQ240920P00032500 | 2024-04-25 12:09PM EDT | 32.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 335.25% |
| NDAQ240920P00035000 | 2024-06-05 3:46PM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 308.40% |
| NDAQ240920P00037500 | 2024-08-05 12:51PM EDT | 37.50 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 149.22% |
| NDAQ240920P00040000 | 2024-05-30 3:04PM EDT | 40.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 261.62% |
| NDAQ240920P00042500 | 2024-07-24 10:24AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 308 | 122.66% |
| NDAQ240920P00045000 | 2024-07-25 2:17PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 110.94% |
| NDAQ240920P00047500 | 2024-08-07 3:06PM EDT | 47.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 98.44% |
| NDAQ240920P00050000 | 2024-09-09 3:55PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 87.50% |
| NDAQ240920P00052500 | 2024-08-29 10:06AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 77.34% |
| NDAQ240920P00055000 | 2024-08-22 10:28AM EDT | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 55 | 389 | 67.19% |
| NDAQ240920P00057500 | 2024-08-30 3:33PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 388 | 57.03% |
| NDAQ240920P00060000 | 2024-09-05 10:32AM EDT | 60.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 486 | 59.18% |
| NDAQ240920P00062500 | 2024-09-09 3:16PM EDT | 62.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,063 | 52.15% |
| NDAQ240920P00065000 | 2024-09-10 10:57AM EDT | 65.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 157 | 2,225 | 40.43% |
| NDAQ240920P00067500 | 2024-09-10 1:26PM EDT | 67.50 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 36 | 674 | 30.86% |
| NDAQ240920P00070000 | 2024-09-10 1:31PM EDT | 70.00 | 0.40 | 0.40 | 0.50 | -0.07 | -14.89% | 72 | 5,580 | 25.88% |
| NDAQ240920P00072500 | 2024-09-10 10:39AM EDT | 72.50 | 1.58 | 1.30 | 1.45 | -0.17 | -9.71% | 4 | 361 | 24.32% |
| NDAQ240920P00075000 | 2024-09-09 1:05PM EDT | 75.00 | 3.12 | 3.10 | 3.50 | 0.00 | - | 5 | 27 | 31.89% |
| NDAQ240920P00077500 | 2024-09-03 9:47AM EDT | 77.50 | 6.10 | 4.80 | 6.30 | 0.00 | - | 25 | 26 | 53.56% |
| NDAQ240920P00080000 | 2024-09-04 11:52AM EDT | 80.00 | 6.20 | 7.90 | 9.80 | 0.00 | - | 2 | 1 | 67.63% |
| NDAQ240920P00090000 | 2024-08-30 10:43AM EDT | 90.00 | 18.60 | 17.30 | 18.90 | 0.00 | - | 1 | 1 | 72.75% |
