Deutsche Märkte öffnen in 1 Stunde 58 Minute
Nikkei 225
38.382,49 +830,33 (+2,21%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.595,39 +679,54 (+1,10%) CMC Crypto 200
1.437,69 +22,94 (+1,62%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117C00025000 | 2024-04-15 1:15PM EDT | 25.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00030000 | 2024-04-02 2:16PM EDT | 30.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00035000 | 2024-04-12 1:19PM EDT | 35.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00040000 | 2024-04-16 11:42AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00045000 | 2024-04-01 3:11PM EDT | 45.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00050000 | 2024-04-11 3:52PM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDAQ250117C00052500 | 2024-04-09 1:41PM EDT | 52.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ250117C00055000 | 2024-04-16 9:55AM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00057500 | 2024-04-12 9:36AM EDT | 57.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDAQ250117C00060000 | 2024-04-22 10:45AM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117C00062500 | 2024-04-23 2:18PM EDT | 62.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDAQ250117C00065000 | 2024-04-23 12:52PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDAQ250117C00067500 | 2024-04-16 9:46AM EDT | 67.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ250117C00070000 | 2024-04-22 3:55PM EDT | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ250117C00072500 | 2024-04-22 10:24AM EDT | 72.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDAQ250117C00080000 | 2024-04-22 10:24AM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117C00085000 | 2024-04-17 2:33PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDAQ250117C00090000 | 2024-03-27 11:54AM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 33.01% |
| NDAQ250117C00100000 | 2024-04-18 12:47PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 69.73% |
| NDAQ250117P00030000 | 2024-04-11 3:18PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDAQ250117P00035000 | 2024-03-20 3:30PM EDT | 35.00 | 0.32 | 0.10 | 0.75 | 0.00 | - | 12 | 207 | 47.75% |
| NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 0.75 | 0.00 | - | - | 13 | 42.87% |
| NDAQ250117P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ250117P00042500 | 2024-04-22 10:42AM EDT | 42.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDAQ250117P00045000 | 2024-04-11 12:52PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117P00047500 | 2024-04-23 9:55AM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDAQ250117P00050000 | 2024-04-17 11:34AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDAQ250117P00052500 | 2024-04-23 9:55AM EDT | 52.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDAQ250117P00055000 | 2024-04-18 3:55PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDAQ250117P00057500 | 2024-04-18 2:50PM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDAQ250117P00060000 | 2024-04-19 12:43PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NDAQ250117P00062500 | 2024-04-18 3:45PM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDAQ250117P00065000 | 2024-04-11 1:54PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDAQ250117P00067500 | 2024-04-12 9:48AM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDAQ250117P00070000 | 2024-04-12 1:37PM EDT | 70.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00072500 | 2024-04-19 10:51AM EDT | 72.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ250117P00075000 | 2024-03-15 2:58PM EDT | 75.00 | 15.20 | 13.00 | 15.70 | 0.00 | - | 1 | 4 | 28.15% |
| NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 17.70 | 21.60 | 0.00 | - | 1 | 0 | 38.60% |
| NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.80 | 42.20 | 0.00 | - | - | 0 | 70.46% |
| NDAQ250117P00100000 | 2024-04-09 12:34PM EDT | 100.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
