Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.522,87 +666,13 (+1,28%) XRP EUR
0,51 +0,02 (+4,97%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116C00025000 | 2024-07-26 2:29PM EDT | 25.00 | 42.36 | 43.50 | 48.50 | 0.00 | - | 1 | 4 | 62.50% |
| NDAQ260116C00032500 | 2024-08-21 1:10PM EDT | 32.50 | 38.95 | 38.00 | 43.00 | 0.00 | - | - | 2 | 67.90% |
| NDAQ260116C00035000 | 2024-08-05 10:52AM EDT | 35.00 | 31.00 | 37.00 | 42.00 | 0.00 | - | 5 | 2 | 54.68% |
| NDAQ260116C00040000 | 2024-08-05 12:12PM EDT | 40.00 | 26.94 | 32.00 | 37.00 | 0.00 | - | 1 | 8 | 62.93% |
| NDAQ260116C00045000 | 2024-08-05 12:59PM EDT | 45.00 | 22.30 | 27.50 | 32.50 | 0.00 | - | 2 | 14 | 56.38% |
| NDAQ260116C00047500 | 2024-06-13 10:26AM EDT | 47.50 | 15.20 | 16.60 | 21.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDAQ260116C00050000 | 2024-07-22 10:00AM EDT | 50.00 | 16.35 | 21.70 | 23.80 | 0.00 | - | 1 | 105 | 28.06% |
| NDAQ260116C00052500 | 2024-07-17 2:05PM EDT | 52.50 | 14.80 | 18.50 | 23.00 | 0.00 | - | 2 | 16 | 34.65% |
| NDAQ260116C00055000 | 2024-08-30 10:23AM EDT | 55.00 | 19.60 | 18.00 | 23.00 | 0.00 | - | 70 | 307 | 42.18% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 0.00% |
| NDAQ260116C00060000 | 2024-09-09 3:50PM EDT | 60.00 | 15.70 | 15.70 | 19.00 | 0.00 | - | 1 | 56 | 38.37% |
| NDAQ260116C00062500 | 2024-08-14 12:55PM EDT | 62.50 | 12.45 | 12.50 | 17.50 | 0.00 | - | 9 | 38 | 38.04% |
| NDAQ260116C00065000 | 2024-09-06 9:38AM EDT | 65.00 | 13.90 | 10.50 | 15.50 | 0.00 | - | 72 | 164 | 35.79% |
| NDAQ260116C00067500 | 2024-08-28 1:30PM EDT | 67.50 | 9.90 | 9.00 | 14.00 | 0.00 | - | 9 | 15 | 35.03% |
| NDAQ260116C00070000 | 2024-09-04 12:43PM EDT | 70.00 | 10.77 | 7.50 | 12.50 | 0.00 | - | 1 | 37 | 34.03% |
| NDAQ260116C00072500 | 2024-09-03 12:21PM EDT | 72.50 | 8.45 | 6.00 | 11.00 | 0.00 | - | 1 | 8 | 32.83% |
| NDAQ260116C00075000 | 2024-09-03 12:21PM EDT | 75.00 | 6.95 | 5.00 | 10.00 | 0.00 | - | 1 | 26 | 32.88% |
| NDAQ260116C00077500 | 2024-09-10 11:09AM EDT | 77.50 | 6.00 | 4.00 | 8.50 | 0.00 | - | 10 | 32 | 31.21% |
| NDAQ260116C00080000 | 2024-09-12 12:50PM EDT | 80.00 | 5.25 | 3.00 | 8.00 | +0.12 | +2.34% | 10 | 25 | 32.27% |
| NDAQ260116C00085000 | 2024-09-11 12:32PM EDT | 85.00 | 3.30 | 2.20 | 6.00 | 0.00 | - | 1 | 65 | 30.71% |
| NDAQ260116C00090000 | 2024-09-12 2:34PM EDT | 90.00 | 2.45 | 2.20 | 3.50 | -0.05 | -2.00% | 10 | 116 | 26.39% |
| NDAQ260116C00100000 | 2024-09-03 3:41PM EDT | 100.00 | 0.62 | 0.00 | 3.10 | 0.00 | - | 10 | 26 | 30.99% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-08-22 12:00PM EDT | 25.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 20 | 159 | 82.15% |
| NDAQ260116P00030000 | 2024-08-27 9:30AM EDT | 30.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 58 | 85 | 59.25% |
| NDAQ260116P00032500 | 2024-08-02 3:49PM EDT | 32.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 85 | 55.10% |
| NDAQ260116P00035000 | 2024-08-15 10:40AM EDT | 35.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 17 | 51.27% |
| NDAQ260116P00037500 | 2024-08-19 1:47PM EDT | 37.50 | 0.38 | 0.00 | 1.65 | 0.00 | - | 1 | 9 | 48.10% |
| NDAQ260116P00040000 | 2024-07-16 3:43PM EDT | 40.00 | 0.65 | 0.10 | 1.80 | 0.00 | - | 1 | 32 | 45.46% |
| NDAQ260116P00042500 | 2024-07-19 9:30AM EDT | 42.50 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 5 | 42.86% |
| NDAQ260116P00045000 | 2024-08-06 3:05PM EDT | 45.00 | 0.95 | 0.40 | 1.80 | 0.00 | - | 1 | 54 | 38.28% |
| NDAQ260116P00047500 | 2024-08-28 2:53PM EDT | 47.50 | 1.00 | 0.60 | 1.55 | 0.00 | - | 3 | 9 | 33.30% |
| NDAQ260116P00050000 | 2024-09-11 1:56PM EDT | 50.00 | 0.95 | 0.05 | 1.85 | 0.00 | - | 1 | 57 | 32.11% |
| NDAQ260116P00052500 | 2024-08-01 11:58AM EDT | 52.50 | 1.60 | 0.85 | 2.45 | 0.00 | - | 2 | 4 | 32.26% |
| NDAQ260116P00055000 | 2024-08-07 3:33PM EDT | 55.00 | 2.15 | 1.20 | 3.70 | 0.00 | - | 1 | 13 | 34.85% |
| NDAQ260116P00057500 | 2024-09-10 10:22AM EDT | 57.50 | 2.00 | 1.45 | 5.00 | 0.00 | - | 3 | 12 | 36.71% |
| NDAQ260116P00060000 | 2024-08-13 1:04PM EDT | 60.00 | 3.00 | 1.80 | 3.40 | 0.00 | - | 4 | 15 | 26.90% |
| NDAQ260116P00062500 | 2024-08-29 11:11AM EDT | 62.50 | 2.70 | 2.30 | 5.50 | 0.00 | - | 1 | 10 | 31.30% |
| NDAQ260116P00065000 | 2024-08-15 1:22PM EDT | 65.00 | 3.80 | 3.00 | 6.00 | 0.00 | - | 1 | 21 | 29.37% |
| NDAQ260116P00067500 | 2024-09-11 11:37AM EDT | 67.50 | 5.00 | 3.70 | 7.00 | 0.00 | - | 1 | 5 | 28.88% |
| NDAQ260116P00070000 | 2024-09-06 1:47PM EDT | 70.00 | 5.40 | 2.50 | 7.50 | 0.00 | - | 1 | 22 | 26.54% |
| NDAQ260116P00072500 | 2024-08-29 3:17PM EDT | 72.50 | 6.72 | 4.00 | 9.00 | 0.00 | - | 25 | 8 | 27.02% |
| NDAQ260116P00075000 | 2024-09-09 10:51AM EDT | 75.00 | 7.71 | 5.20 | 10.00 | 0.00 | - | 3 | 17 | 25.67% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.00 | 20.50 | 0.00 | - | 2 | 1 | 47.40% |
| NDAQ260116P00095000 | 2024-09-04 9:30AM EDT | 95.00 | 22.60 | 20.00 | 25.00 | 0.00 | - | - | 1 | 26.18% |
