Deutsche Märkte geschlossen

Nasdaq, Inc. (NDAQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
198,58-10,28 (-4,92%)
Ab 11:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ211119C001400002021-09-20 12:06AM EDT140.0055.7057.9061.300.00--378.08%
NDAQ211119C001450002021-09-15 10:18AM EDT145.0050.6057.0059.500.00-10110.06%
NDAQ211119C001500002021-09-29 3:29PM EDT150.0044.4148.0051.400.00-1166.75%
NDAQ211119C001650002021-08-18 10:54AM EDT165.0025.5026.7030.400.00--00.00%
NDAQ211119C001700002021-09-27 12:48PM EDT170.0025.7529.2030.800.00-5252.10%
NDAQ211119C001750002021-10-20 11:37AM EDT175.0025.2024.8025.50-6.60-20.75%21143.04%
NDAQ211119C001800002021-10-20 11:30AM EDT180.0020.0019.8021.10-7.75-27.93%7513840.42%
NDAQ211119C001850002021-10-20 11:01AM EDT185.0014.9015.0016.20-8.10-35.22%5711833.85%
NDAQ211119C001900002021-10-20 11:12AM EDT190.0010.7011.0011.90-8.10-43.09%166929.94%
NDAQ211119C001950002021-10-20 11:15AM EDT195.006.877.208.00-7.93-53.58%12815326.40%
NDAQ211119C002000002021-10-20 11:38AM EDT200.004.604.304.80-6.10-57.01%49135023.66%
NDAQ211119C002100002021-10-20 11:40AM EDT210.001.201.151.35-3.20-72.73%7511,24721.79%
NDAQ211119C002200002021-10-20 11:36AM EDT220.000.300.300.40-0.95-76.00%32422923.19%
NDAQ211119C002300002021-10-20 11:41AM EDT230.000.150.050.20-0.20-57.14%5822526.95%
NDAQ211119C002400002021-10-20 11:24AM EDT240.000.150.100.15+0.01+7.14%281531.74%
NDAQ211119C002700002021-10-18 2:17AM EDT270.000.100.000.050.00--241.60%
NDAQ211119C002800002021-10-18 11:35AM EDT280.000.100.000.050.00-121645.90%
NDAQ211119C002900002021-10-18 11:35AM EDT290.000.100.000.050.00-2749.81%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NDAQ211119P001000002021-09-20 12:06AM EDT100.000.05-0.050.00--489.84%
NDAQ211119P001200002021-10-15 9:30AM EDT120.000.050.000.050.00-2562.89%
NDAQ211119P001250002021-10-18 2:17AM EDT125.000.05-0.050.00--262.50%
NDAQ211119P001300002021-10-15 9:30AM EDT130.000.100.000.100.00-21857.62%
NDAQ211119P001350002021-10-15 9:30AM EDT135.000.100.000.100.00-2352.93%
NDAQ211119P001400002021-10-19 12:45PM EDT140.000.050.000.250.00-455054.30%
NDAQ211119P001450002021-10-05 12:23PM EDT145.000.350.000.400.00-52652.93%
NDAQ211119P001500002021-10-19 3:53PM EDT150.000.130.000.200.00-11547.95%
NDAQ211119P001550002021-09-20 3:56PM EDT155.000.700.000.800.00-51055.96%
NDAQ211119P001600002021-09-21 10:37AM EDT160.000.720.000.750.00-50949.41%
NDAQ211119P001650002021-10-15 12:42PM EDT165.000.400.000.300.00-35536.13%
NDAQ211119P001700002021-10-19 1:32PM EDT170.000.250.050.250.00-124630.18%
NDAQ211119P001750002021-10-20 11:37AM EDT175.000.400.350.55+0.10+33.33%742430.13%
NDAQ211119P001800002021-10-20 11:02AM EDT180.000.750.550.65+0.41+120.59%4938725.93%
NDAQ211119P001850002021-10-20 11:39AM EDT185.001.000.901.10+0.40+66.67%3245124.09%
NDAQ211119P001900002021-10-20 11:39AM EDT190.001.571.351.80+0.77+96.25%431,01521.94%
NDAQ211119P001950002021-10-20 11:23AM EDT195.003.012.553.10+1.71+131.54%3441,69320.44%
NDAQ211119P002000002021-10-20 11:31AM EDT200.005.104.505.10+2.92+133.94%2041,35218.80%
NDAQ211119P002100002021-10-20 11:21AM EDT210.0012.0010.4012.10+6.30+110.53%1828717.21%
NDAQ211119P002200002021-10-20 9:54AM EDT220.0016.7018.9021.50+3.57+27.19%1117.33%
NDAQ211119P002300002021-10-13 10:11AM EDT230.0033.0029.4032.000.00-121433.23%