Deutsche Märkte schließen in 3 Stunden 49 Minuten
DAX
18.285,02 +74,47 (+0,41%) Euro Stoxx 50
4.901,86 -0,74 (-0,02%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,30 +8,70 (+0,37%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
57.596,70 +397,77 (+0,70%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür10. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240710C19200000 | 2024-06-05 9:40AM EDT | 19,200.00 | 193.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240710C19300000 | 2024-06-11 11:06AM EDT | 19,300.00 | 241.20 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| NDXP240710C19400000 | 2024-06-13 9:51AM EDT | 19,400.00 | 453.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDXP240710C19475000 | 2024-06-17 11:47AM EDT | 19,475.00 | 484.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240710C19600000 | 2024-06-27 9:32AM EDT | 19,600.00 | 336.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP240710C19625000 | 2024-06-17 10:37AM EDT | 19,625.00 | 352.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240710C19800000 | 2024-06-12 11:10AM EDT | 19,800.00 | 184.05 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.05% |
| NDXP240710C19825000 | 2024-06-17 3:53PM EDT | 19,825.00 | 376.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240710C19850000 | 2024-06-27 3:13PM EDT | 19,850.00 | 191.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240710C19875000 | 2024-06-27 3:13PM EDT | 19,875.00 | 179.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP240710C19925000 | 2024-06-20 11:19AM EDT | 19,925.00 | 287.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDXP240710C19950000 | 2024-06-26 3:52PM EDT | 19,950.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDXP240710C20000000 | 2024-06-26 3:57PM EDT | 20,000.00 | 122.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDXP240710C20200000 | 2024-06-20 2:04PM EDT | 20,200.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240710C21125000 | 2024-06-14 9:30AM EDT | 21,125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür10. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240710P17300000 | 2024-06-11 11:06AM EDT | 17,300.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
| NDXP240710P17400000 | 2024-06-04 3:50PM EDT | 17,400.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| NDXP240710P17700000 | 2024-06-26 10:20AM EDT | 17,700.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP240710P17800000 | 2024-06-10 3:14PM EDT | 17,800.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP240710P17900000 | 2024-06-04 3:50PM EDT | 17,900.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDXP240710P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDXP240710P18400000 | 2024-06-26 3:47PM EDT | 18,400.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240710P18500000 | 2024-06-27 3:59PM EDT | 18,500.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| NDXP240710P18625000 | 2024-06-24 1:06PM EDT | 18,625.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| NDXP240710P18675000 | 2024-06-21 12:11PM EDT | 18,675.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240710P18700000 | 2024-06-21 12:11PM EDT | 18,700.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240710P18725000 | 2024-06-24 1:06PM EDT | 18,725.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| NDXP240710P18750000 | 2024-06-18 9:46AM EDT | 18,750.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| NDXP240710P18800000 | 2024-06-13 4:14PM EDT | 18,800.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240710P19000000 | 2024-06-20 2:44PM EDT | 19,000.00 | 58.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP240710P19100000 | 2024-06-20 2:44PM EDT | 19,100.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDXP240710P19400000 | 2024-06-26 10:20AM EDT | 19,400.00 | 96.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240710P19500000 | 2024-06-20 2:07PM EDT | 19,500.00 | 138.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240710P19700000 | 2024-06-26 3:49PM EDT | 19,700.00 | 188.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.39% |
| NDXP240710P19750000 | 2024-06-20 12:35PM EDT | 19,750.00 | 235.92 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.20% |
| NDXP240710P19775000 | 2024-06-18 3:09PM EDT | 19,775.00 | 191.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| NDXP240710P19800000 | 2024-06-21 12:35PM EDT | 19,800.00 | 244.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| NDXP240710P20050000 | 2024-06-18 3:09PM EDT | 20,050.00 | 314.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240710P20075000 | 2024-06-18 3:09PM EDT | 20,075.00 | 325.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
