Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
18.338,43 +127,88 (+0,70%) Euro Stoxx 50
4.917,75 +15,15 (+0,31%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,50 +9,90 (+0,42%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.373,34 +297,95 (+0,52%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür11. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711C17700000 | 2024-06-12 9:56AM EDT | 17,700.00 | 1,863.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240711C18600000 | 2024-06-12 9:56AM EDT | 18,600.00 | 1,015.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240711C19000000 | 2024-06-05 9:43AM EDT | 19,000.00 | 296.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240711C19100000 | 2024-06-05 9:43AM EDT | 19,100.00 | 250.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240711C19400000 | 2024-06-11 10:01AM EDT | 19,400.00 | 190.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240711C19425000 | 2024-06-17 11:48AM EDT | 19,425.00 | 534.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240711C19500000 | 2024-06-13 11:08AM EDT | 19,500.00 | 370.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NDXP240711C19600000 | 2024-06-20 1:36PM EDT | 19,600.00 | 379.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP240711C19700000 | 2024-06-17 12:19PM EDT | 19,700.00 | 356.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240711C19725000 | 2024-06-27 11:41AM EDT | 19,725.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240711C19775000 | 2024-06-21 11:22AM EDT | 19,775.00 | 289.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240711C19800000 | 2024-06-27 1:02PM EDT | 19,800.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| NDXP240711C19825000 | 2024-06-17 3:54PM EDT | 19,825.00 | 391.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDXP240711C19900000 | 2024-06-24 3:49PM EDT | 19,900.00 | 116.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NDXP240711C19925000 | 2024-06-24 3:27PM EDT | 19,925.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| NDXP240711C19950000 | 2024-06-27 9:51AM EDT | 19,950.00 | 165.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDXP240711C19975000 | 2024-06-20 10:00AM EDT | 19,975.00 | 305.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240711C20000000 | 2024-06-25 11:17AM EDT | 20,000.00 | 128.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDXP240711C20175000 | 2024-06-27 10:01AM EDT | 20,175.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240711C20200000 | 2024-06-27 2:34PM EDT | 20,200.00 | 73.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240711C21800000 | 2024-06-20 9:53AM EDT | 21,800.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 22,000.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Putsfür11. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240711P17400000 | 2024-06-12 9:57AM EDT | 17,400.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240711P17900000 | 2024-06-12 9:33AM EDT | 17,900.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711P18000000 | 2024-06-27 10:21AM EDT | 18,000.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711P18200000 | 2024-06-07 9:59AM EDT | 18,200.00 | 104.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDXP240711P18300000 | 2024-06-10 1:03PM EDT | 18,300.00 | 98.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711P18450000 | 2024-06-26 3:36PM EDT | 18,450.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDXP240711P18500000 | 2024-06-26 3:36PM EDT | 18,500.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711P18550000 | 2024-06-18 1:02PM EDT | 18,550.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| NDXP240711P18600000 | 2024-06-25 2:08PM EDT | 18,600.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240711P18650000 | 2024-06-18 1:02PM EDT | 18,650.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240711P18775000 | 2024-06-21 11:52AM EDT | 18,775.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240711P18800000 | 2024-06-25 2:08PM EDT | 18,800.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP240711P18900000 | 2024-06-20 2:43PM EDT | 18,900.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240711P19000000 | 2024-06-25 12:37PM EDT | 19,000.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240711P19200000 | 2024-06-24 3:59PM EDT | 19,200.00 | 133.70 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| NDXP240711P19400000 | 2024-06-27 2:07PM EDT | 19,400.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDXP240711P19500000 | 2024-06-27 10:01AM EDT | 19,500.00 | 105.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP240711P19725000 | 2024-06-21 11:22AM EDT | 19,725.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP240711P19750000 | 2024-06-21 11:22AM EDT | 19,750.00 | 249.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDXP240711P19925000 | 2024-06-25 12:46PM EDT | 19,925.00 | 387.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240711P20975000 | 2024-06-26 4:02PM EDT | 20,975.00 | 1,257.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240711P21000000 | 2024-06-26 4:02PM EDT | 21,000.00 | 1,281.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
