Deutsche Märkte geschlossen

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,42+0,44 (+0,93%)
Ab 03:28PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240119C000250002023-07-21 10:13AM EDT25.0025.5026.8027.300.00-26153.66%
NDAQ240119C000266702023-06-14 9:57AM EDT26.6724.6724.3024.700.00-420126.37%
NDAQ240119C000283302023-07-24 9:30AM EDT28.3322.800.000.000.00-330.00%
NDAQ240119C000300002023-08-17 12:36PM EDT30.0022.5021.1021.500.00-143110.03%
NDAQ240119C000316702022-09-19 12:09AM EDT31.6728.34--0.00---0.00%
NDAQ240119C000333302022-10-06 12:54PM EDT33.3328.2528.9031.100.00-31260.30%
NDAQ240119C000350002023-05-03 10:23AM EDT35.0020.4721.6022.700.00-16161.47%
NDAQ240119C000366702023-07-19 3:45PM EDT36.6714.7015.6016.000.00-1192.80%
NDAQ240119C000383302023-06-02 11:02AM EDT38.3318.9112.6013.100.00-21568.80%
NDAQ240119C000400002023-09-06 9:45AM EDT40.0012.309.109.300.00-12536.89%
NDAQ240119C000416702023-09-22 9:32AM EDT41.677.907.607.800.00-21033.91%
NDAQ240119C000433302023-07-21 2:00PM EDT43.338.779.609.800.00-1867.16%
NDAQ240119C000450002023-09-21 10:54AM EDT45.005.734.805.000.00-112628.52%
NDAQ240119C000466702023-09-25 11:15AM EDT46.674.003.703.900.00-514027.64%
NDAQ240119C000483302023-09-26 1:54PM EDT48.332.752.652.850.00-24525.88%
NDAQ240119C000500002023-09-25 12:32PM EDT50.002.051.801.950.00-330524.20%
NDAQ240119C000516702023-09-20 2:54PM EDT51.672.201.151.350.00-233223.79%
NDAQ240119C000533302023-09-25 3:45PM EDT53.330.780.700.850.00-462822.83%
NDAQ240119C000550002023-09-27 10:37AM EDT55.000.500.400.50+0.05+11.11%11,96222.00%
NDAQ240119C000566702023-09-18 9:41AM EDT56.670.650.200.300.00-51,12621.78%
NDAQ240119C000583302023-09-26 2:15PM EDT58.330.170.100.200.00-627822.27%
NDAQ240119C000600002023-09-22 9:30AM EDT60.000.150.050.200.00-148924.81%
NDAQ240119C000616702023-09-19 3:33PM EDT61.670.150.000.000.00-550912.50%
NDAQ240119C000633302023-09-18 10:06AM EDT63.330.100.000.250.00-126830.86%
NDAQ240119C000650002023-09-21 3:52PM EDT65.000.050.000.150.00-834429.88%
NDAQ240119C000666702023-09-11 10:26AM EDT66.670.050.000.250.00-914135.25%
NDAQ240119C000700002023-09-21 3:18PM EDT70.000.040.000.200.00-231637.60%
NDAQ240119C000733302023-08-11 2:46PM EDT73.330.250.000.300.00-94344.58%
NDAQ240119C000750002023-09-21 11:46AM EDT75.000.200.000.200.00-38342.97%
NDAQ240119C000766702023-08-01 2:18PM EDT76.670.060.000.100.00-726739.84%
NDAQ240119C000800002023-06-23 9:50AM EDT80.000.100.000.300.00-14751.56%
NDAQ240119C000833302023-06-12 10:54AM EDT83.330.360.000.100.00-14945.70%
NDAQ240119C000850002023-02-02 11:55AM EDT85.000.400.005.000.00-2294.92%
NDAQ240119C000866702022-11-25 1:26PM EDT86.672.250.751.200.00-31674.12%
NDAQ240119C000900002023-01-27 4:20PM EDT90.000.200.005.000.00-128100.54%
NDAQ240119C000933302023-01-09 4:47PM EDT93.330.550.000.950.00-11368.95%
NDAQ240119C000950002022-07-28 10:56AM EDT95.0085.0089.1092.600.00-130.00%
NDAQ240119C000966702023-09-05 11:37AM EDT96.670.060.000.100.00-55750.98%
NDAQ240119C001000002023-09-06 1:26PM EDT100.000.090.000.100.00-127553.13%
NDAQ240119C001033302023-09-06 1:26PM EDT103.330.020.000.100.00-154955.08%
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--1519.75%
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 EDT145.0023.8027.9029.800.00-13410.62%
NDAQ240119C001500002022-08-08 11:39AM EDT150.0044.7044.1046.300.00-11735.74%
NDAQ240119C001550002022-08-22 9:34AM EDT155.0044.3541.0042.800.00-14627.39%
NDAQ240119C001600002022-08-03 3:32PM EDT160.0036.7036.9039.500.00-115550.88%
NDAQ240119C001650002022-07-06 10:27AM EDT165.0020.5033.2035.400.00-26491.06%
NDAQ240119C001700002022-08-09 3:34PM EDT170.0032.7831.6032.900.00-1145465.63%
NDAQ240119C001750002022-08-19 9:34AM EDT175.0033.0928.0030.200.00-114429.49%
NDAQ240119C001800002022-08-09 3:47PM EDT180.0027.0026.0027.100.00-275403.47%
NDAQ240119C001850002022-08-24 11:30AM EDT185.0026.6023.1024.900.00-111379.20%
NDAQ240119C001900002022-08-26 10:05AM EDT190.0023.4020.7022.10-4.10-14.91%218355.73%
NDAQ240119C001950002022-08-15 12:04PM EDT195.0024.8018.4020.000.00-213336.94%
NDAQ240119C002000002022-08-23 9:41AM EDT200.0018.4016.9018.200.00-144323.65%
NDAQ240119C002100002022-08-12 3:09PM EDT210.0016.7112.5014.400.00-111289.87%
NDAQ240119C002200002022-08-25 2:31PM EDT220.0012.089.9011.300.00-116267.03%
NDAQ240119C002300002022-08-17 1:46PM EDT230.0011.977.608.900.00-23247.66%
NDAQ240119C002400002022-08-25 3:35PM EDT240.007.105.806.800.00-113230.59%
NDAQ240119C002500002022-08-18 9:48AM EDT250.007.104.005.300.00-115214.65%
NDAQ240119C002600002022-04-22 9:57AM EDT260.003.000.452.100.00-25164.01%
NDAQ240119C002700002022-08-01 10:48AM EDT270.002.352.503.300.00-19196.58%
NDAQ240119C002800002022-07-25 2:46PM EDT280.001.400.254.600.00-20191.58%
NDAQ240119C002900002022-02-18 1:45PM EDT290.002.110.004.100.00-318187.45%
NDAQ240119C003000002022-06-24 2:13PM EDT300.001.050.005.000.00-122197.66%
NDAQ240119C003100002022-08-19 12:25PM EDT310.001.100.801.300.00-22192170.02%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ240119P000250002023-05-01 9:53AM EDT25.000.150.000.250.00-254161.33%
NDAQ240119P000266702023-06-12 3:49PM EDT26.670.150.000.200.00-236154.00%
NDAQ240119P000283302023-05-10 3:27PM EDT28.330.050.000.200.00-11055.57%
NDAQ240119P000300002023-08-15 3:57PM EDT30.000.400.000.150.00-12547.75%
NDAQ240119P000316702023-06-20 1:07PM EDT31.670.230.000.300.00-61549.61%
NDAQ240119P000333302023-08-31 9:30AM EDT33.330.300.000.000.00-26212.50%
NDAQ240119P000350002023-09-26 2:04PM EDT35.000.150.000.200.00-14036.43%
NDAQ240119P000366702023-09-22 9:30AM EDT36.670.250.150.250.00-36533.74%
NDAQ240119P000383302023-09-25 9:30AM EDT38.330.300.250.350.00-13131.98%
NDAQ240119P000400002023-09-26 1:27PM EDT40.000.400.350.500.00-107530.52%
NDAQ240119P000416702023-09-07 2:19PM EDT41.670.400.500.650.00-104928.20%
NDAQ240119P000433302023-09-14 9:52AM EDT43.330.450.750.900.00-106226.56%
NDAQ240119P000450002023-09-26 2:41PM EDT45.001.201.101.250.00-569425.03%
NDAQ240119P000466702023-09-26 9:30AM EDT46.671.351.501.700.00-118523.32%
NDAQ240119P000483302023-09-27 3:04PM EDT48.332.312.152.35+0.01+0.43%550422.14%
NDAQ240119P000500002023-09-25 9:46AM EDT50.002.953.003.200.00-171,97921.14%
NDAQ240119P000516702023-09-08 3:54PM EDT51.672.444.004.200.00-158619.73%
NDAQ240119P000533302023-09-14 11:42AM EDT53.333.305.205.500.00-610319.75%
NDAQ240119P000550002023-09-26 3:54PM EDT55.007.026.706.900.00-41,59519.24%
NDAQ240119P000566702023-09-21 11:38AM EDT56.677.608.408.500.00-25920.90%
NDAQ240119P000583302023-06-23 9:52AM EDT58.338.907.508.000.00-2230.00%
NDAQ240119P000600002023-09-21 2:36PM EDT60.0010.8611.6011.900.00-41827.83%
NDAQ240119P000616702023-08-25 10:44AM EDT61.679.5012.9013.100.00-240.00%
NDAQ240119P000633302023-07-13 12:07PM EDT63.3312.5610.1014.400.00-1140.00%
NDAQ240119P000650002023-08-25 9:30AM EDT65.0012.7016.1016.500.00-110.00%
NDAQ240119P000666702023-05-03 3:52PM EDT66.6713.009.9011.200.00-1180.00%
NDAQ240119P000700002023-04-12 1:23PM EDT70.0015.0013.2016.600.00-400.00%
NDAQ240119P000733302023-04-11 9:59AM EDT73.3319.1116.4020.000.00--00.00%
NDAQ240119P000750002023-02-24 2:36PM EDT75.0018.2020.2023.600.00-220.00%
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%