Deutsche Märkte geschlossen

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,69-0,80 (-1,25%)
Ab 02:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ250117C000250002024-05-21 10:56AM EDT25.0037.7532.3036.700.00-350.00%
NDAQ250117C000300002024-04-02 2:16PM EDT30.0032.0028.5032.800.00-12249.90%
NDAQ250117C000350002024-04-12 1:19PM EDT35.0026.9024.4028.300.00-16956.49%
NDAQ250117C000400002024-07-11 2:19PM EDT40.0023.1022.3024.600.00-19463.99%
NDAQ250117C000450002024-06-10 11:21AM EDT45.0015.1515.1017.300.00-1100.00%
NDAQ250117C000500002024-07-02 3:51PM EDT50.0011.7213.8014.200.00-3011336.32%
NDAQ250117C000525002024-06-20 9:53AM EDT52.508.6011.0012.000.00-21233.57%
NDAQ250117C000550002024-07-16 3:54PM EDT55.0010.409.409.800.00-135230.36%
NDAQ250117C000575002024-07-16 1:35PM EDT57.508.157.607.900.00-23628.65%
NDAQ250117C000600002024-07-18 9:43AM EDT60.006.325.906.20+0.12+1.94%594127.26%
NDAQ250117C000625002024-07-17 11:22AM EDT62.504.704.404.600.00-533825.42%
NDAQ250117C000650002024-07-17 2:39PM EDT65.003.533.203.400.00-343724.68%
NDAQ250117C000675002024-07-16 11:33AM EDT67.502.502.202.350.00-262723.55%
NDAQ250117C000700002024-07-18 9:43AM EDT70.001.451.451.60-0.16-9.94%5551,07422.93%
NDAQ250117C000725002024-07-11 12:30PM EDT72.501.050.901.000.00-6922.01%
NDAQ250117C000750002024-07-17 1:08PM EDT75.000.620.550.700.00-1333522.32%
NDAQ250117C000800002024-07-17 12:24PM EDT80.000.290.200.300.00-226922.32%
NDAQ250117C000850002024-05-28 3:49PM EDT85.000.150.050.300.00-1417926.42%
NDAQ250117C000900002024-07-10 3:26PM EDT90.000.350.000.500.00-23833.55%
NDAQ250117C000950002024-03-18 9:30AM EDT95.000.600.050.550.00-31437.96%
NDAQ250117C001000002024-07-16 1:18PM EDT100.000.050.000.100.00-518430.76%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ250117P000250002024-02-16 12:24PM EDT25.000.500.001.350.00-228285.99%
NDAQ250117P000300002024-04-26 9:30AM EDT30.000.050.051.200.00-44569.58%
NDAQ250117P000350002024-07-18 9:58AM EDT35.000.110.050.75-0.86-88.66%121351.56%
NDAQ250117P000375002024-03-20 12:55PM EDT37.500.380.100.750.00--1353.71%
NDAQ250117P000400002024-07-08 11:37AM EDT40.000.220.050.750.00-1017848.19%
NDAQ250117P000425002024-06-05 10:04AM EDT42.500.970.050.750.00-13842.97%
NDAQ250117P000450002024-07-11 12:23PM EDT45.000.250.050.300.00-169630.23%
NDAQ250117P000475002024-07-17 3:11PM EDT47.500.250.200.350.00-22027.10%
NDAQ250117P000500002024-07-15 12:23PM EDT50.000.430.350.450.00-253224.63%
NDAQ250117P000525002024-07-16 2:18PM EDT52.500.550.550.650.00-513622.90%
NDAQ250117P000550002024-07-18 9:43AM EDT55.000.900.851.000.00-234521.77%
NDAQ250117P000575002024-07-15 9:45AM EDT57.501.401.351.500.00-343320.61%
NDAQ250117P000600002024-07-18 9:43AM EDT60.002.052.102.25+0.15+7.89%186119.76%
NDAQ250117P000625002024-06-27 10:20AM EDT62.504.603.003.200.00-22018.62%
NDAQ250117P000650002024-07-15 11:47AM EDT65.004.104.304.500.00-55717.81%
NDAQ250117P000675002024-07-02 3:50PM EDT67.507.785.806.100.00-101516.99%
NDAQ250117P000700002024-07-17 2:49PM EDT70.007.307.708.500.00-22020.14%
NDAQ250117P000725002024-05-28 9:46AM EDT72.5011.100.0013.900.00-1442.38%
NDAQ250117P000750002024-06-14 1:54PM EDT75.0016.5510.2014.500.00-2434.05%
NDAQ250117P000800002024-03-21 10:39AM EDT80.0017.5017.7021.600.00-1054.14%
NDAQ250117P000950002023-03-15 1:40PM EDT95.0043.4037.5042.100.00--090.32%
NDAQ250117P001000002024-04-09 12:34PM EDT100.0037.0037.8041.900.00--162.05%