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
59.381,33 -441,48 (-0,74%)
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 | 2024-03-20 3:11PM EDT | 25.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | 3 | 7 | 54.08% |
| NDAQ260116C00035000 | 2024-01-03 10:30AM EDT | 35.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ260116C00040000 | 2024-04-25 2:04PM EDT | 40.00 | 22.84 | 22.70 | 25.40 | 0.00 | - | 1 | 7 | 50.85% |
| NDAQ260116C00045000 | 2024-04-26 10:32AM EDT | 45.00 | 19.10 | 18.90 | 21.40 | -0.30 | -1.55% | 1 | 10 | 46.00% |
| NDAQ260116C00047500 | 2024-03-06 2:34PM EDT | 47.50 | 14.36 | 18.30 | 19.70 | 0.00 | - | 2 | 2 | 44.71% |
| NDAQ260116C00050000 | 2024-04-25 12:24PM EDT | 50.00 | 15.03 | 14.20 | 17.80 | 0.00 | - | 5 | 97 | 42.47% |
| NDAQ260116C00052500 | 2024-04-12 12:32PM EDT | 52.50 | 14.89 | 11.50 | 16.40 | 0.00 | - | 9 | 11 | 41.96% |
| NDAQ260116C00055000 | 2024-04-12 3:59PM EDT | 55.00 | 13.60 | 11.90 | 12.40 | 0.00 | - | 1 | 372 | 32.14% |
| NDAQ260116C00057500 | 2024-03-18 1:06PM EDT | 57.50 | 11.10 | 10.60 | 13.20 | 0.00 | - | 10 | 12 | 38.83% |
| NDAQ260116C00060000 | 2024-04-26 12:49PM EDT | 60.00 | 9.65 | 9.20 | 11.00 | -0.78 | -7.48% | 3 | 44 | 35.05% |
| NDAQ260116C00062500 | 2024-04-22 2:03PM EDT | 62.50 | 8.96 | 7.80 | 8.30 | 0.00 | - | 2 | 6 | 29.56% |
| NDAQ260116C00065000 | 2024-04-25 11:04AM EDT | 65.00 | 6.62 | 4.80 | 8.00 | 0.00 | - | 2 | 45 | 31.51% |
| NDAQ260116C00067500 | 2024-04-25 11:04AM EDT | 67.50 | 5.65 | 4.00 | 6.10 | 0.00 | - | 1 | 6 | 28.07% |
| NDAQ260116C00070000 | 2024-04-15 9:30AM EDT | 70.00 | 4.65 | 4.00 | 5.10 | 0.00 | - | 1 | 11 | 27.19% |
| NDAQ260116C00072500 | 2024-04-25 9:30AM EDT | 72.50 | 4.40 | 3.50 | 4.30 | 0.00 | - | 1 | 5 | 26.66% |
| NDAQ260116C00075000 | 2024-04-24 3:20PM EDT | 75.00 | 4.00 | 3.20 | 3.60 | 0.00 | - | 1 | 6 | 26.17% |
| NDAQ260116C00080000 | 2024-04-16 1:39PM EDT | 80.00 | 2.10 | 2.15 | 2.40 | 0.00 | - | 3 | 3 | 25.00% |
| NDAQ260116C00085000 | 2024-04-15 12:23PM EDT | 85.00 | 1.95 | 1.30 | 1.60 | 0.00 | - | 5 | 34 | 24.29% |
| NDAQ260116C00090000 | 2024-04-18 1:33PM EDT | 90.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 13 | 17 | 23.73% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ260116P00025000 | 2024-04-19 3:53PM EDT | 25.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 2 | 131 | 39.16% |
| NDAQ260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 12.50% |
| NDAQ260116P00032500 | 2024-03-13 3:18PM EDT | 32.50 | 0.55 | 0.20 | 1.80 | 0.00 | - | - | 8 | 43.76% |
| NDAQ260116P00035000 | 2024-04-23 3:27PM EDT | 35.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 17 | 30.59% |
| NDAQ260116P00037500 | 2024-04-11 11:22AM EDT | 37.50 | 0.70 | 0.70 | 0.95 | 0.00 | - | 1 | 2 | 29.22% |
| NDAQ260116P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 20 | 30 | 27.60% |
| NDAQ260116P00042500 | 2024-04-15 12:14PM EDT | 42.50 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 5 | 26.43% |
| NDAQ260116P00045000 | 2024-03-21 11:39AM EDT | 45.00 | 1.20 | 1.60 | 3.10 | 0.00 | - | 1 | 18 | 31.80% |
| NDAQ260116P00047500 | 2024-04-11 2:56PM EDT | 47.50 | 2.00 | 1.95 | 2.25 | 0.00 | - | 3 | 10 | 24.23% |
| NDAQ260116P00050000 | 2024-04-11 2:57PM EDT | 50.00 | 2.40 | 2.45 | 2.70 | 0.00 | - | 2 | 51 | 22.88% |
| NDAQ260116P00055000 | 2024-04-25 9:30AM EDT | 55.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 2 | 17 | 21.09% |
| NDAQ260116P00057500 | 2024-04-12 9:42AM EDT | 57.50 | 4.30 | 4.70 | 5.00 | 0.00 | - | 4 | 7 | 20.26% |
| NDAQ260116P00060000 | 2024-04-09 12:58PM EDT | 60.00 | 5.00 | 5.60 | 6.00 | 0.00 | - | 1 | 9 | 19.32% |
| NDAQ260116P00062500 | 2024-04-18 11:05AM EDT | 62.50 | 7.20 | 6.80 | 8.40 | 0.00 | - | - | 2 | 22.35% |
| NDAQ260116P00065000 | 2024-04-09 12:32PM EDT | 65.00 | 6.80 | 7.80 | 8.40 | 0.00 | - | 2 | 2 | 17.23% |
| NDAQ260116P00067500 | 2024-04-15 10:10AM EDT | 67.50 | 9.10 | 9.50 | 9.80 | 0.00 | - | - | 1 | 15.97% |
| NDAQ260116P00070000 | 2024-02-28 11:46AM EDT | 70.00 | 14.00 | 8.30 | 12.00 | 0.00 | - | - | 4 | 17.00% |
| NDAQ260116P00075000 | 2024-04-18 10:45AM EDT | 75.00 | 15.30 | 14.30 | 15.80 | 0.00 | - | 1 | 14 | 15.35% |
| NDAQ260116P00080000 | 2024-04-12 11:03AM EDT | 80.00 | 18.10 | 17.50 | 22.50 | 0.00 | - | 2 | 1 | 25.94% |
