Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.793,91 +107,31 (+0,57%) Euro Stoxx 50
5.091,77 +37,36 (+0,74%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.381,20 +40,90 (+1,75%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.374,71 +1.970,14 (+3,49%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517C00037500 | 2024-04-16 3:35PM EDT | 37.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NDAQ240517C00040000 | 2024-04-16 2:34PM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NDAQ240517C00045000 | 2024-04-09 12:34PM EDT | 45.00 | 18.40 | 13.60 | 17.20 | 0.00 | - | - | 0 | 122.85% |
| NDAQ240517C00047500 | 2024-04-15 2:35PM EDT | 47.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDAQ240517C00050000 | 2024-05-07 1:00PM EDT | 50.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDAQ240517C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDAQ240517C00055000 | 2024-05-02 9:40AM EDT | 55.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDAQ240517C00057500 | 2024-05-08 2:20PM EDT | 57.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 32 | 116 | 0.00% |
| NDAQ240517C00060000 | 2024-05-09 1:41PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 382 | 0.00% |
| NDAQ240517C00062500 | 2024-05-09 3:41PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 891 | 6.25% |
| NDAQ240517C00065000 | 2024-05-07 2:52PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 1,593 | 12.50% |
| NDAQ240517C00067500 | 2024-05-02 2:32PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 241 | 25.00% |
| NDAQ240517C00070000 | 2024-05-07 11:05AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| NDAQ240517C00072500 | 2024-04-24 9:35AM EDT | 72.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| NDAQ240517C00075000 | 2024-04-29 9:42AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NDAQ240517C00080000 | 2024-04-17 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NDAQ240517C00090000 | 2024-04-25 9:37AM EDT | 90.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240517P00032500 | 2024-03-22 3:41PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 168.75% |
| NDAQ240517P00040000 | 2024-04-16 10:45AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NDAQ240517P00047500 | 2024-04-24 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NDAQ240517P00050000 | 2024-05-07 1:28PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| NDAQ240517P00052500 | 2024-05-09 1:35PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NDAQ240517P00055000 | 2024-05-02 12:45PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 12.50% |
| NDAQ240517P00057500 | 2024-05-09 3:28PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,829 | 6.25% |
| NDAQ240517P00060000 | 2024-05-09 3:28PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 856 | 0.78% |
| NDAQ240517P00062500 | 2024-05-07 1:36PM EDT | 62.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 0.00% |
| NDAQ240517P00065000 | 2024-05-07 11:12AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDAQ240517P00067500 | 2024-04-29 1:57PM EDT | 67.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDAQ240517P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240517P00075000 | 2024-04-09 12:32PM EDT | 75.00 | 11.71 | 12.80 | 16.70 | 0.00 | - | - | 0 | 174.07% |
