Deutsche Märkte schließen in 4 Stunden 10 Minuten
DAX
18.324,44 +113,89 (+0,63%) Euro Stoxx 50
4.915,53 +12,93 (+0,26%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,20 +9,60 (+0,41%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.431,07 +334,52 (+0,59%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür2. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702C16875000 | 2024-06-18 9:38AM EDT | 16,875.00 | 3,061.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240702C18800000 | 2024-06-03 11:09AM EDT | 18,800.00 | 230.10 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| NDXP240702C18950000 | 2024-06-12 9:35AM EDT | 18,950.00 | 593.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240702C19000000 | 2024-05-28 9:37AM EDT | 19,000.00 | 284.41 | 753.20 | 771.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240702C19100000 | 2024-05-28 9:37AM EDT | 19,100.00 | 236.60 | 660.50 | 678.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240702C19200000 | 2024-06-05 11:09AM EDT | 19,200.00 | 192.45 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| NDXP240702C19350000 | 2024-06-25 12:06PM EDT | 19,350.00 | 406.21 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| NDXP240702C19375000 | 2024-06-07 2:29PM EDT | 19,375.00 | 145.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240702C19550000 | 2024-06-25 2:16PM EDT | 19,550.00 | 245.70 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NDXP240702C19575000 | 2024-06-17 10:18AM EDT | 19,575.00 | 318.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240702C19600000 | 2024-06-20 1:05PM EDT | 19,600.00 | 326.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240702C19700000 | 2024-06-27 11:49AM EDT | 19,700.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NDXP240702C19710000 | 2024-06-26 1:39PM EDT | 19,710.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240702C19725000 | 2024-06-27 11:49AM EDT | 19,725.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP240702C19790000 | 2024-06-21 11:59AM EDT | 19,790.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.01% |
| NDXP240702C19800000 | 2024-06-27 3:45PM EDT | 19,800.00 | 119.57 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.10% |
| NDXP240702C19825000 | 2024-06-25 10:10AM EDT | 19,825.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.39% |
| NDXP240702C19850000 | 2024-06-27 3:43PM EDT | 19,850.00 | 95.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| NDXP240702C19875000 | 2024-06-27 3:43PM EDT | 19,875.00 | 84.66 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.78% |
| NDXP240702C19900000 | 2024-06-27 4:13PM EDT | 19,900.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| NDXP240702C19925000 | 2024-06-27 11:07AM EDT | 19,925.00 | 65.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDXP240702C19940000 | 2024-06-27 11:43AM EDT | 19,940.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
| NDXP240702C19950000 | 2024-06-26 10:25AM EDT | 19,950.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| NDXP240702C20000000 | 2024-06-26 1:42PM EDT | 20,000.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 1.56% |
| NDXP240702C20050000 | 2024-06-26 2:54PM EDT | 20,050.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| NDXP240702C20060000 | 2024-06-21 12:09PM EDT | 20,060.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240702C20075000 | 2024-06-26 1:42PM EDT | 20,075.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 3.13% |
| NDXP240702C20080000 | 2024-06-27 11:37AM EDT | 20,080.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NDXP240702C20090000 | 2024-06-25 12:01PM EDT | 20,090.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| NDXP240702C20100000 | 2024-06-27 12:12PM EDT | 20,100.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP240702C20175000 | 2024-06-14 12:35PM EDT | 20,175.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| NDXP240702C20200000 | 2024-06-27 3:04PM EDT | 20,200.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| NDXP240702C20250000 | 2024-06-25 9:31AM EDT | 20,250.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 3.13% |
| NDXP240702C20300000 | 2024-06-27 2:07PM EDT | 20,300.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| NDXP240702C20400000 | 2024-06-27 12:08PM EDT | 20,400.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| NDXP240702C20425000 | 2024-06-20 3:04PM EDT | 20,425.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240702C20500000 | 2024-06-21 4:04PM EDT | 20,500.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| NDXP240702C20675000 | 2024-06-27 9:39AM EDT | 20,675.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP240702C20825000 | 2024-06-13 9:31AM EDT | 20,825.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240702C20850000 | 2024-06-13 9:31AM EDT | 20,850.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240702C20900000 | 2024-06-21 4:10PM EDT | 20,900.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240702C20925000 | 2024-06-21 11:59AM EDT | 20,925.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240702C20975000 | 2024-06-21 11:59AM EDT | 20,975.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240702C21000000 | 2024-06-20 4:10PM EDT | 21,000.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NDXP240702C21075000 | 2024-06-13 9:33AM EDT | 21,075.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21100000 | 2024-06-13 9:33AM EDT | 21,100.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21150000 | 2024-06-27 1:07PM EDT | 21,150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NDXP240702C21175000 | 2024-06-13 9:31AM EDT | 21,175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21200000 | 2024-06-24 10:25AM EDT | 21,200.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240702C21225000 | 2024-06-13 9:33AM EDT | 21,225.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21250000 | 2024-06-13 9:33AM EDT | 21,250.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21300000 | 2024-06-20 11:30AM EDT | 21,300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDXP240702C21350000 | 2024-06-20 11:30AM EDT | 21,350.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NDXP240702C21600000 | 2024-06-13 9:30AM EDT | 21,600.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702C21650000 | 2024-06-13 9:30AM EDT | 21,650.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür2. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240702P16550000 | 2024-06-21 1:42PM EDT | 16,550.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240702P16825000 | 2024-06-20 12:28PM EDT | 16,825.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| NDXP240702P16850000 | 2024-06-25 9:35AM EDT | 16,850.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| NDXP240702P17350000 | 2024-06-07 9:30AM EDT | 17,350.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NDXP240702P17425000 | 2024-06-11 1:11PM EDT | 17,425.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NDXP240702P17500000 | 2024-06-25 10:22AM EDT | 17,500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NDXP240702P17550000 | 2024-06-07 9:30AM EDT | 17,550.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240702P17600000 | 2024-06-25 12:19PM EDT | 17,600.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| NDXP240702P17700000 | 2024-06-18 10:49AM EDT | 17,700.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240702P17750000 | 2024-06-12 11:26AM EDT | 17,750.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 12.50% |
| NDXP240702P17900000 | 2024-06-17 11:06AM EDT | 17,900.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240702P18000000 | 2024-06-24 10:25AM EDT | 18,000.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NDXP240702P18100000 | 2024-06-25 9:43AM EDT | 18,100.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 12.50% |
| NDXP240702P18175000 | 2024-06-11 3:15PM EDT | 18,175.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP240702P18200000 | 2024-06-12 12:01PM EDT | 18,200.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240702P18425000 | 2024-06-24 9:35AM EDT | 18,425.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| NDXP240702P18500000 | 2024-06-25 9:35AM EDT | 18,500.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| NDXP240702P18550000 | 2024-06-25 9:34AM EDT | 18,550.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP240702P18575000 | 2024-06-25 9:34AM EDT | 18,575.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| NDXP240702P18600000 | 2024-06-25 9:32AM EDT | 18,600.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| NDXP240702P18625000 | 2024-06-25 9:33AM EDT | 18,625.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 6.25% |
| NDXP240702P18650000 | 2024-06-25 9:33AM EDT | 18,650.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 33 | 18 | 6.25% |
| NDXP240702P18675000 | 2024-06-25 12:20PM EDT | 18,675.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 22 | 18 | 6.25% |
| NDXP240702P18700000 | 2024-06-25 1:37PM EDT | 18,700.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NDXP240702P18750000 | 2024-06-24 10:25AM EDT | 18,750.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240702P18800000 | 2024-06-27 3:59PM EDT | 18,800.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NDXP240702P18850000 | 2024-06-11 9:32AM EDT | 18,850.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240702P18950000 | 2024-06-18 12:39PM EDT | 18,950.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240702P18975000 | 2024-06-10 11:48AM EDT | 18,975.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDXP240702P19000000 | 2024-06-26 3:01PM EDT | 19,000.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| NDXP240702P19125000 | 2024-06-24 9:43AM EDT | 19,125.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240702P19170000 | 2024-06-27 1:00PM EDT | 19,170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240702P19175000 | 2024-06-27 10:00AM EDT | 19,175.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240702P19200000 | 2024-06-27 2:03PM EDT | 19,200.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| NDXP240702P19250000 | 2024-06-27 4:08PM EDT | 19,250.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| NDXP240702P19350000 | 2024-06-27 3:15PM EDT | 19,350.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 56 | 29 | 3.13% |
| NDXP240702P19425000 | 2024-06-27 3:51PM EDT | 19,425.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 3.13% |
| NDXP240702P19450000 | 2024-06-25 1:12PM EDT | 19,450.00 | 87.02 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 3.13% |
| NDXP240702P19475000 | 2024-06-27 9:45AM EDT | 19,475.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDXP240702P19480000 | 2024-06-25 11:00AM EDT | 19,480.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 3.13% |
| NDXP240702P19500000 | 2024-06-27 3:38PM EDT | 19,500.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NDXP240702P19520000 | 2024-06-27 4:02PM EDT | 19,520.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| NDXP240702P19550000 | 2024-06-27 3:31PM EDT | 19,550.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| NDXP240702P19575000 | 2024-06-27 3:59PM EDT | 19,575.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP240702P19600000 | 2024-06-27 9:41AM EDT | 19,600.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| NDXP240702P19625000 | 2024-06-27 2:55PM EDT | 19,625.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDXP240702P19640000 | 2024-06-25 4:02PM EDT | 19,640.00 | 119.96 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 1.56% |
| NDXP240702P19650000 | 2024-06-25 2:07PM EDT | 19,650.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 1.56% |
| NDXP240702P19680000 | 2024-06-26 2:43PM EDT | 19,680.00 | 127.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| NDXP240702P19690000 | 2024-06-26 3:13PM EDT | 19,690.00 | 142.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| NDXP240702P19700000 | 2024-06-27 3:51PM EDT | 19,700.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 56 | 40 | 0.78% |
| NDXP240702P19725000 | 2024-06-21 11:35AM EDT | 19,725.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| NDXP240702P19750000 | 2024-06-27 3:57PM EDT | 19,750.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 0.39% |
| NDXP240702P19775000 | 2024-06-27 3:59PM EDT | 19,775.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.10% |
| NDXP240702P19850000 | 2024-06-27 3:42PM EDT | 19,850.00 | 146.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NDXP240702P19875000 | 2024-06-20 11:54AM EDT | 19,875.00 | 179.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240702P19900000 | 2024-06-20 10:14AM EDT | 19,900.00 | 199.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NDXP240702P19925000 | 2024-06-18 9:39AM EDT | 19,925.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240702P19950000 | 2024-06-27 2:55PM EDT | 19,950.00 | 207.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP240702P20000000 | 2024-06-21 4:04PM EDT | 20,000.00 | 333.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
