Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.526,45 +841,68 (+1,43%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 57.81% |
| NDAQ240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 16.40 | 14.30 | 18.10 | 0.00 | - | 1 | 0 | 64.84% |
| NDAQ240920C00050000 | 2024-04-24 3:36PM EDT | 50.00 | 12.65 | 9.30 | 11.60 | 0.00 | - | 1 | 73 | 36.08% |
| NDAQ240920C00052500 | 2024-04-24 2:04PM EDT | 52.50 | 10.40 | 7.60 | 9.40 | 0.00 | - | 1 | 7 | 32.64% |
| NDAQ240920C00055000 | 2024-04-25 3:16PM EDT | 55.00 | 6.92 | 7.10 | 7.30 | 0.00 | - | 1 | 18 | 29.38% |
| NDAQ240920C00057500 | 2024-04-25 9:39AM EDT | 57.50 | 5.00 | 3.20 | 5.50 | 0.00 | - | 1 | 40 | 27.37% |
| NDAQ240920C00060000 | 2024-04-26 3:49PM EDT | 60.00 | 3.55 | 3.70 | 3.90 | +0.88 | +32.96% | 1 | 82 | 25.35% |
| NDAQ240920C00062500 | 2024-04-25 9:56AM EDT | 62.50 | 1.87 | 2.45 | 2.65 | 0.00 | - | 2 | 851 | 24.06% |
| NDAQ240920C00065000 | 2024-04-26 12:03PM EDT | 65.00 | 1.67 | 1.50 | 1.65 | +0.27 | +19.29% | 1 | 95 | 22.66% |
| NDAQ240920C00067500 | 2024-04-26 3:44PM EDT | 67.50 | 0.95 | 0.90 | 1.00 | -0.49 | -34.03% | 2 | 76 | 21.95% |
| NDAQ240920C00070000 | 2024-04-26 1:33PM EDT | 70.00 | 0.55 | 0.45 | 0.60 | +0.06 | +12.24% | 3 | 885 | 21.70% |
| NDAQ240920C00072500 | 2024-04-26 1:36PM EDT | 72.50 | 0.30 | 0.25 | 0.35 | -0.26 | -46.43% | 1 | 23 | 21.56% |
| NDAQ240920C00075000 | 2024-04-25 9:53AM EDT | 75.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 64 | 21.53% |
| NDAQ240920C00080000 | 2024-04-12 10:27AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 35.52% |
| NDAQ240920C00090000 | 2024-04-01 9:30AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 21 | 34.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240920P00040000 | 2024-04-19 1:01PM EDT | 40.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 50.61% |
| NDAQ240920P00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 300 | 306 | 44.63% |
| NDAQ240920P00045000 | 2024-03-25 3:00PM EDT | 45.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 5 | 6 | 38.94% |
| NDAQ240920P00047500 | 2024-04-10 9:30AM EDT | 47.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 12 | 27.95% |
| NDAQ240920P00050000 | 2024-04-25 10:03AM EDT | 50.00 | 0.71 | 0.45 | 0.55 | 0.00 | - | 1 | 47 | 25.42% |
| NDAQ240920P00052500 | 2024-04-25 1:57PM EDT | 52.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 2 | 24 | 23.29% |
| NDAQ240920P00055000 | 2024-04-25 11:11AM EDT | 55.00 | 1.32 | 1.10 | 1.25 | -0.13 | -8.97% | 6 | 221 | 21.90% |
| NDAQ240920P00057500 | 2024-04-22 2:46PM EDT | 57.50 | 1.70 | 1.75 | 1.90 | 0.00 | - | 1 | 120 | 20.46% |
| NDAQ240920P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 3.60 | 1.80 | 2.85 | 0.00 | - | 23 | 202 | 19.21% |
| NDAQ240920P00062500 | 2024-04-25 10:02AM EDT | 62.50 | 5.10 | 3.90 | 4.10 | 0.00 | - | 1 | 266 | 17.79% |
| NDAQ240920P00065000 | 2024-04-26 10:41AM EDT | 65.00 | 5.56 | 5.50 | 7.80 | -0.92 | -14.20% | 3 | 118 | 31.67% |
| NDAQ240920P00067500 | 2024-04-26 9:59AM EDT | 67.50 | 8.00 | 7.40 | 7.70 | +0.80 | +11.11% | 1 | 13 | 14.97% |
| NDAQ240920P00070000 | 2024-04-15 12:49PM EDT | 70.00 | 9.20 | 9.70 | 12.00 | 0.00 | - | 4 | 4 | 35.25% |
| NDAQ240920P00075000 | 2024-04-12 9:42AM EDT | 75.00 | 12.42 | 14.70 | 15.00 | 0.00 | - | 1 | 0 | 19.58% |
