Deutsche Märkte öffnen in 8 Stunden 59 Minuten

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,94-1,07 (-1,98%)
Börsenschluss: 04:00PM EDT
52,70 -0,24 (-0,45%)
Nachbörse: 06:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240119C000250002023-03-21 3:59PM EDT25.0029.6027.4030.500.00-12064.67%
NDAQ240119C000266702023-02-24 11:20AM EDT26.6730.9026.2028.500.00-14261.11%
NDAQ240119C000300002022-09-19 12:09AM EDT30.000.26--0.00---0.00%
NDAQ240119C000316702022-09-19 12:09AM EDT31.6728.34--0.00---0.00%
NDAQ240119C000333302022-10-06 12:54PM EDT33.3328.2528.9031.100.00-31127.12%
NDAQ240119C000350002023-03-02 10:30AM EDT35.0021.8019.0020.600.00-1756.98%
NDAQ240119C000383302022-12-09 12:34PM EDT38.3327.2024.5025.900.00-1717106.64%
NDAQ240119C000400002022-12-02 1:29PM EDT40.0030.8023.2024.400.00-99101.88%
NDAQ240119C000416702022-09-19 12:09AM EDT41.6710.43--0.00---0.00%
NDAQ240119C000433302022-08-18 10:14AM EDT43.3323.2019.7021.500.00--690.16%
NDAQ240119C000450002022-12-15 10:31AM EDT45.0018.8019.6022.800.00--1298.39%
NDAQ240119C000466702023-03-14 10:55AM EDT46.6710.209.3010.800.00-1140.17%
NDAQ240119C000483302022-09-19 12:09AM EDT48.337.93--0.00---0.00%
NDAQ240119C000500002023-03-21 11:55AM EDT50.008.307.108.500.00-10037.16%
NDAQ240119C000516702023-03-09 4:22PM EDT51.677.306.407.500.00-4036.11%
NDAQ240119C000533302023-02-24 4:54PM EDT53.338.205.206.500.00-12234.73%
NDAQ240119C000550002023-03-21 3:46PM EDT55.005.604.105.600.00-291033.61%
NDAQ240119C000566702023-03-21 1:40PM EDT56.674.533.604.400.00-12030.59%
NDAQ240119C000583302023-03-21 1:51PM EDT58.333.843.104.000.00-77331.39%
NDAQ240119C000600002023-03-10 10:51AM EDT60.002.782.553.100.00-10029.20%
NDAQ240119C000616702023-03-10 11:57AM EDT61.672.352.052.750.00-3029.64%
NDAQ240119C000633302023-02-03 2:05PM EDT63.335.302.352.900.00-37132.73%
NDAQ240119C000650002023-03-21 2:04PM EDT65.001.751.152.000.00-1029.38%
NDAQ240119C000666702023-03-15 11:51AM EDT66.671.000.901.500.00-1027.92%
NDAQ240119C000700002023-03-13 11:02AM EDT70.001.050.551.000.00-122627.36%
NDAQ240119C000733302023-03-10 1:11PM EDT73.330.450.200.900.00-54629.35%
NDAQ240119C000750002023-03-15 11:50AM EDT75.000.250.300.650.00-11028.15%
NDAQ240119C000766702023-02-21 2:34PM EDT76.670.550.100.600.00-31028.81%
NDAQ240119C000800002023-02-16 10:30AM EDT80.000.450.000.700.00-24732.32%
NDAQ240119C000833302023-02-02 4:42PM EDT83.330.530.000.750.00-15035.13%
NDAQ240119C000850002023-02-02 11:55AM EDT85.000.400.005.000.00-2251.18%
NDAQ240119C000866702022-11-25 1:26PM EDT86.672.250.751.200.00-31641.97%
NDAQ240119C000900002023-01-27 4:20PM EDT90.000.200.005.000.00-12854.75%
NDAQ240119C000933302023-01-09 4:47PM EDT93.330.550.000.950.00-11343.52%
NDAQ240119C000950002022-07-28 10:56AM EDT95.0085.0089.1092.600.00-130.00%
NDAQ240119C000966702022-12-06 11:56AM EDT96.671.050.002.900.00-35250.46%
NDAQ240119C001000002023-03-22 10:25AM EDT100.000.100.050.10+0.05+100.00%2031.59%
NDAQ240119C001033302023-01-30 10:36AM EDT103.331.000.001.000.00-154849.44%
NDAQ240119C001050002022-01-06 10:33AM EDT105.0092.0074.0079.000.00-220.00%
NDAQ240119C001100002021-10-29 9:31AM EDT110.0098.1093.3097.500.00-100.00%
NDAQ240119C001150002021-11-04 10:41AM EDT115.0099.0086.7091.000.00--00.00%
NDAQ240119C001200002022-08-23 11:35AM EDT120.0070.4067.8070.600.00-120.00%
NDAQ240119C001250002022-05-19 12:50PM EDT125.0031.2936.2038.900.00--1283.59%
NDAQ240119C001300002022-08-18 10:14AM EDT130.0069.6058.9062.100.00-220.00%
NDAQ240119C001350002022-08-10 9:30AM EDT135.0058.1055.9057.800.00-140.00%
NDAQ240119C001450002022-06-15 9:55AM EDT145.0023.8027.9029.800.00-13230.71%
NDAQ240119C001500002022-08-08 11:39AM EDT150.0044.7044.1046.300.00-11371.83%
NDAQ240119C001550002022-08-22 9:34AM EDT155.0044.3541.0042.800.00-14334.45%
NDAQ240119C001600002022-08-03 3:32PM EDT160.0036.7036.9039.500.00-115301.78%
NDAQ240119C001650002022-07-06 10:27AM EDT165.0020.5033.2035.400.00-26273.43%
NDAQ240119C001700002022-08-09 3:34PM EDT170.0032.7831.6032.900.00-1145260.93%
NDAQ240119C001750002022-08-19 9:34AM EDT175.0033.0928.0030.200.00-114242.46%
NDAQ240119C001800002022-08-09 3:47PM EDT180.0027.0026.0027.100.00-275228.87%
NDAQ240119C001850002022-08-24 11:30AM EDT185.0026.6023.1024.900.00-111215.97%
NDAQ240119C001900002022-08-26 10:05AM EDT190.0023.4020.7022.10-4.10-14.91%218203.31%
NDAQ240119C001950002022-08-15 12:04PM EDT195.0024.8018.4020.000.00-213193.07%
NDAQ240119C002000002022-08-23 9:41AM EDT200.0018.4016.9018.200.00-144185.82%
NDAQ240119C002100002022-08-12 3:09PM EDT210.0016.7112.5014.400.00-111167.09%
NDAQ240119C002200002022-08-25 2:31PM EDT220.0012.089.9011.300.00-116154.33%
NDAQ240119C002300002022-08-17 1:46PM EDT230.0011.977.608.900.00-23143.46%
NDAQ240119C002400002022-08-25 3:35PM EDT240.007.105.806.800.00-113133.83%
NDAQ240119C002500002022-08-18 9:48AM EDT250.007.104.005.300.00-115124.78%
NDAQ240119C002600002022-04-22 9:57AM EDT260.003.000.452.100.00-2595.56%
NDAQ240119C002700002022-08-01 10:48AM EDT270.002.352.503.300.00-19114.56%
NDAQ240119C002800002022-07-25 2:46PM EDT280.001.400.254.600.00-20111.77%
NDAQ240119C002900002022-02-18 1:45PM EDT290.002.110.004.100.00-318109.47%
NDAQ240119C003000002022-06-24 2:13PM EDT300.001.050.005.000.00-122115.50%
NDAQ240119C003100002022-08-19 12:25PM EDT310.001.100.801.300.00-2219299.49%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240119P000250002023-01-25 12:04PM EDT25.000.100.003.100.00-12373.44%
NDAQ240119P000266702023-03-20 9:30AM EDT26.670.650.200.600.00-135652.44%
NDAQ240119P000283302023-02-08 1:30PM EDT28.330.200.005.000.00-21074.95%
NDAQ240119P000316702023-02-03 10:30AM EDT31.670.300.050.350.00-11136.30%
NDAQ240119P000333302022-12-01 4:44PM EDT33.330.450.001.450.00-14949.11%
NDAQ240119P000350002023-02-22 2:38PM EDT35.000.450.450.950.00-1039.40%
NDAQ240119P000366702023-02-08 10:30AM EDT36.670.400.402.050.00--447.22%
NDAQ240119P000383302023-02-16 12:42PM EDT38.330.560.901.650.00-2639.72%
NDAQ240119P000400002023-03-20 9:30AM EDT40.000.800.701.550.00-31135.22%
NDAQ240119P000416702023-03-15 2:27PM EDT41.672.201.151.900.00-1034.57%
NDAQ240119P000433302023-03-22 2:00PM EDT43.331.501.001.95-0.55-26.83%1031.38%
NDAQ240119P000450002023-03-17 3:04PM EDT45.002.481.552.200.00-1029.55%
NDAQ240119P000466702023-03-14 11:53AM EDT46.672.252.002.600.00-24728.46%
NDAQ240119P000483302023-03-13 1:00PM EDT48.333.202.353.200.00-1421628.21%
NDAQ240119P000500002023-03-22 10:08AM EDT50.002.983.003.50-0.19-5.99%10025.84%
NDAQ240119P000516702023-03-10 10:30AM EDT51.673.403.404.600.00-14827.44%
NDAQ240119P000533302023-03-21 1:49PM EDT53.334.504.205.100.00-14125.42%
NDAQ240119P000550002023-03-17 1:47PM EDT55.006.255.005.600.00-15522.94%
NDAQ240119P000566702023-03-14 10:31AM EDT56.675.905.806.800.00-1023.63%
NDAQ240119P000583302023-03-13 10:45AM EDT58.338.206.708.100.00-15024.50%
NDAQ240119P000600002023-02-23 10:30AM EDT60.005.577.908.900.00-59522.07%
NDAQ240119P000616702023-01-31 1:47PM EDT61.675.707.107.500.00-1350.00%
NDAQ240119P000633302023-02-01 4:54PM EDT63.336.608.008.500.00-444620.00%
NDAQ240119P000650002023-03-15 1:21PM EDT65.0013.5011.6012.800.00-1020.41%
NDAQ240119P000666702023-03-13 9:37AM EDT66.6714.0013.0015.400.00-43529.13%
NDAQ240119P000700002022-12-09 4:37PM EDT70.009.509.7010.400.00-5550.00%
NDAQ240119P000733302022-09-19 12:09AM EDT73.3320.54--0.00---0.00%
NDAQ240119P000750002023-02-24 2:36PM EDT75.0018.2020.5023.000.00-2031.13%
NDAQ240119P000766702022-08-10 3:04PM EDT76.6715.8014.7015.300.00--180.00%
NDAQ240119P000800002022-08-24 10:10AM EDT80.001.2819.7021.800.00-100.00%
NDAQ240119P000833302022-09-01 9:46AM EDT83.3324.3025.0028.700.00--00.00%
NDAQ240119P000850002022-08-26 11:40AM EDT85.001.400.002.10+0.15+12.00%230.00%
NDAQ240119P000866702022-12-12 1:20PM EDT86.6722.6321.8025.600.00--00.00%
NDAQ240119P000900002022-12-12 1:20PM EDT90.0025.6324.5029.500.00--00.00%
NDAQ240119P000933302022-09-19 12:09AM EDT93.3333.33--0.00---0.00%
NDAQ240119P000950002022-07-26 11:55AM EDT95.002.080.950.000.00-130.00%
NDAQ240119P001000002022-08-01 2:35PM EDT100.002.1038.5042.700.00-400.00%
NDAQ240119P001033302022-11-25 11:08AM EDT103.3335.0039.8044.300.00-200.00%
NDAQ240119P001050002021-10-28 3:18PM EDT105.002.051.954.800.00--100.00%
NDAQ240119P001100002022-03-10 3:36PM EDT110.005.001.005.300.00-710.00%
NDAQ240119P001150002022-01-07 1:01PM EDT115.004.613.407.500.00-100.00%
NDAQ240119P001200002022-08-22 3:23PM EDT120.003.403.103.800.00-120.00%
NDAQ240119P001250002022-01-04 10:51AM EDT125.005.604.908.700.00--10.00%
NDAQ240119P001300002022-08-11 2:31PM EDT130.004.304.504.900.00-340.00%
NDAQ240119P001350002022-05-20 1:35PM EDT135.0015.7713.6014.800.00-510.00%
NDAQ240119P001400002022-08-01 2:37PM EDT140.006.906.007.000.00-210.00%
NDAQ240119P001450002022-05-13 11:12AM EDT145.0018.5016.4018.700.00-120.00%
NDAQ240119P001500002022-08-15 10:46AM EDT150.006.618.109.200.00-24580.00%
NDAQ240119P001550002022-08-11 9:35AM EDT155.008.709.3010.100.00-150.00%
NDAQ240119P001600002022-08-25 12:28PM EDT160.0010.1010.7011.500.00-150.00%
NDAQ240119P001650002022-06-29 1:09PM EDT165.0025.3012.5013.400.00--20.00%
NDAQ240119P001700002022-08-24 1:42PM EDT170.0013.5014.0015.700.00-11310.00%
NDAQ240119P001750002022-08-24 1:22PM EDT175.0014.8615.8017.800.00-1130.00%
NDAQ240119P001800002022-08-24 11:00AM EDT180.0017.3317.9019.000.00-170.00%
NDAQ240119P001850002022-08-26 12:24PM EDT185.0020.1020.2021.00+3.90+24.07%240.00%
NDAQ240119P001900002022-08-23 10:05AM EDT190.0022.3322.8024.400.00-5110.00%
NDAQ240119P001950002022-08-11 11:10AM EDT195.0023.9025.4027.400.00-5120.00%
NDAQ240119P002000002022-08-25 12:00PM EDT200.0026.6028.5029.400.00-2110.00%
NDAQ240119P002100002022-08-04 3:38PM EDT210.0035.1034.5036.800.00-450.00%
NDAQ240119P002200002022-02-24 10:36AM EDT220.0061.6347.7052.500.00-12120.00%
NDAQ240119P002300002022-08-10 3:04PM EDT230.0047.4049.5051.500.00-360.00%
NDAQ240119P002400002021-11-29 11:36AM EDT240.0048.8243.9048.500.00-240.00%
NDAQ240119P002500002022-05-02 1:59PM EDT250.0095.7096.00100.500.00-120.00%
NDAQ240119P002800002022-04-14 1:05PM EDT280.00100.00130.50135.500.00-210.00%
NDAQ240119P003100002022-07-28 1:27PM EDT310.00131.00125.80129.700.00-240.00%