Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.583,72 -255,30 (-0,41%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür6. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C17200000 | 2024-05-09 2:28PM EDT | 17,200.00 | 1,029.10 | 1,376.40 | 1,401.40 | 0.00 | - | 6 | 6 | 26.51% |
| NDXP240606C17250000 | 2024-05-09 2:28PM EDT | 17,250.00 | 984.93 | 1,327.80 | 1,352.50 | 0.00 | - | 6 | 6 | 25.90% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 18,000.00 | 209.70 | 628.60 | 649.60 | 0.00 | - | - | 1 | 18.08% |
| NDXP240606C18500000 | 2024-05-14 1:14PM EDT | 18,500.00 | 169.88 | 262.40 | 276.10 | 0.00 | - | 1 | 0 | 14.96% |
| NDXP240606C18750000 | 2024-05-07 11:06AM EDT | 18,750.00 | 115.00 | 141.50 | 151.00 | 0.00 | - | - | 0 | 14.09% |
| NDXP240606C18775000 | 2024-05-16 9:34AM EDT | 18,775.00 | 185.00 | 132.00 | 141.10 | 0.00 | - | 1 | 1 | 14.02% |
| NDXP240606C18800000 | 2024-05-07 10:06AM EDT | 18,800.00 | 92.50 | 122.90 | 131.70 | 0.00 | - | 1 | 1 | 13.96% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 18,900.00 | 51.01 | 90.90 | 98.40 | 0.00 | - | 1 | 1 | 13.73% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 19,000.00 | 39.08 | 65.50 | 72.00 | 0.00 | - | 1 | 1 | 13.55% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 19,200.00 | 8.00 | 31.60 | 36.70 | 0.00 | - | - | 1 | 13.36% |
| NDXP240606C19875000 | 2024-05-07 9:30AM EDT | 19,875.00 | 3.20 | 1.00 | 6.10 | 0.00 | - | - | 1 | 15.35% |
| NDXP240606C19900000 | 2024-05-15 9:32AM EDT | 19,900.00 | 3.30 | 0.75 | 5.90 | 0.00 | - | 1 | 2 | 15.50% |
| NDXP240606C19925000 | 2024-05-07 9:31AM EDT | 19,925.00 | 2.80 | 0.50 | 5.70 | 0.00 | - | - | 1 | 15.65% |
Putsfür6. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606P16700000 | 2024-05-13 10:18AM EDT | 16,700.00 | 19.97 | 5.00 | 9.30 | 0.00 | - | 1 | 1 | 23.62% |
| NDXP240606P16800000 | 2024-05-13 10:18AM EDT | 16,800.00 | 23.32 | 5.80 | 10.00 | 0.00 | - | 1 | 1 | 22.75% |
| NDXP240606P16900000 | 2024-05-02 9:31AM EDT | 16,900.00 | 177.72 | 6.70 | 10.90 | 0.00 | - | - | 1 | 21.93% |
| NDXP240606P17150000 | 2024-05-16 3:59PM EDT | 17,150.00 | 14.63 | 9.90 | 14.00 | 0.00 | - | 2 | 8 | 19.91% |
| NDXP240606P17200000 | 2024-05-09 2:29PM EDT | 17,200.00 | 60.95 | 10.80 | 14.90 | 0.00 | - | 6 | 6 | 19.54% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 17,300.00 | 299.54 | 12.80 | 17.00 | 0.00 | - | - | 1 | 18.81% |
| NDXP240606P17400000 | 2024-05-14 1:14PM EDT | 17,400.00 | 58.13 | 15.50 | 19.70 | 0.00 | - | 1 | 0 | 18.12% |
| NDXP240606P17500000 | 2024-05-08 10:07AM EDT | 17,500.00 | 124.34 | 18.90 | 23.20 | 0.00 | - | - | 22 | 17.47% |
| NDXP240606P17525000 | 2024-05-08 10:09AM EDT | 17,525.00 | 128.80 | 19.90 | 24.30 | 0.00 | - | - | 2 | 17.33% |
| NDXP240606P17700000 | 2024-05-07 9:57AM EDT | 17,700.00 | 174.20 | 28.90 | 33.60 | 0.00 | - | - | 1 | 16.29% |
| NDXP240606P17725000 | 2024-05-09 3:16PM EDT | 17,725.00 | 151.30 | 30.50 | 35.30 | 0.00 | - | 2 | 2 | 16.15% |
| NDXP240606P17800000 | 2024-05-09 3:40PM EDT | 17,800.00 | 172.30 | 36.10 | 41.10 | 0.00 | - | 2 | 2 | 15.75% |
| NDXP240606P18100000 | 2024-05-07 11:03AM EDT | 18,100.00 | 288.45 | 73.00 | 79.10 | 0.00 | - | - | 1 | 14.32% |
| NDXP240606P18200000 | 2024-05-14 1:44PM EDT | 18,200.00 | 236.92 | 92.50 | 99.30 | 0.00 | - | 2 | 3 | 13.91% |
| NDXP240606P18400000 | 2024-05-15 3:50PM EDT | 18,400.00 | 157.65 | 147.20 | 156.30 | 0.00 | - | 2 | 1 | 13.19% |
