Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.863,65 +662,79 (+1,27%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür23. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240823C19500000 | 2024-07-02 2:25PM EDT | 19,500.00 | 875.80 | 1,176.10 | 1,192.30 | 0.00 | - | 1 | 2 | 22.58% |
| NDXP240823C19525000 | 2024-06-28 10:16AM EDT | 19,525.00 | 911.10 | 1,155.70 | 1,171.70 | 0.00 | - | 1 | 1 | 22.45% |
| NDXP240823C19900000 | 2024-06-28 10:19AM EDT | 19,900.00 | 639.02 | 864.50 | 879.60 | 0.00 | - | 1 | 1 | 20.65% |
| NDXP240823C19925000 | 2024-06-28 10:19AM EDT | 19,925.00 | 624.28 | 846.20 | 861.20 | 0.00 | - | 1 | 1 | 20.54% |
| NDXP240823C19975000 | 2024-07-01 3:12PM EDT | 19,975.00 | 455.04 | 809.20 | 823.90 | 0.00 | - | 1 | 2 | 20.28% |
| NDXP240823C20000000 | 2024-07-03 9:50AM EDT | 20,000.00 | 565.47 | 791.60 | 806.10 | 0.00 | - | 1 | 4 | 20.18% |
| NDXP240823C20025000 | 2024-07-03 9:50AM EDT | 20,025.00 | 550.47 | 774.00 | 788.40 | 0.00 | - | 1 | 2 | 20.07% |
| NDXP240823C20100000 | 2024-07-02 1:08PM EDT | 20,100.00 | 440.00 | 722.50 | 736.40 | 0.00 | - | 14 | 20 | 19.76% |
| NDXP240823C20200000 | 2024-07-05 11:50AM EDT | 20,200.00 | 649.62 | 656.40 | 669.70 | +220.62 | +51.43% | 1 | 4 | 19.36% |
| NDXP240823C20325000 | 2024-07-05 11:56AM EDT | 20,325.00 | 578.06 | 578.40 | 590.80 | +267.46 | +86.11% | 1 | 1 | 18.90% |
| NDXP240823C20350000 | 2024-06-28 3:12PM EDT | 20,350.00 | 573.42 | 563.40 | 575.70 | +286.32 | +99.73% | 1 | 1 | 18.81% |
| NDXP240823C20375000 | 2024-06-28 3:13PM EDT | 20,375.00 | 558.60 | 548.70 | 560.80 | +279.70 | +100.29% | 1 | 1 | 18.73% |
| NDXP240823C20400000 | 2024-07-05 3:46PM EDT | 20,400.00 | 552.05 | 534.10 | 546.10 | +268.65 | +94.80% | 1 | 8 | 18.64% |
| NDXP240823C20425000 | 2024-07-05 3:55PM EDT | 20,425.00 | 542.25 | 519.80 | 531.60 | +283.55 | +109.61% | 1 | 4 | 18.56% |
| NDXP240823C20450000 | 2024-07-05 3:55PM EDT | 20,450.00 | 527.65 | 505.80 | 517.40 | +252.25 | +91.59% | 1 | 1 | 18.48% |
| NDXP240823C20800000 | 2024-07-05 1:58PM EDT | 20,800.00 | 344.43 | 333.30 | 342.10 | +158.30 | +85.05% | 1 | 7 | 17.48% |
| NDXP240823C20825000 | 2024-07-05 1:58PM EDT | 20,825.00 | 333.77 | 322.70 | 331.40 | +172.57 | +107.05% | 1 | 3 | 17.42% |
| NDXP240823C21100000 | 2024-06-28 11:21AM EDT | 21,100.00 | 119.13 | 221.20 | 228.20 | 0.00 | - | 5 | 5 | 16.84% |
| NDXP240823C21400000 | 2024-07-05 2:58PM EDT | 21,400.00 | 143.03 | 140.30 | 146.20 | +55.10 | +62.66% | 1 | 1 | 16.39% |
| NDXP240823C21450000 | 2024-06-28 10:30AM EDT | 21,450.00 | 81.03 | 129.50 | 135.20 | 0.00 | - | 1 | 1 | 16.33% |
| NDXP240823C22275000 | 2024-06-28 9:39AM EDT | 22,275.00 | 16.30 | 31.30 | 35.10 | 0.00 | - | 1 | 1 | 16.07% |
Putsfür23. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240823P17000000 | 2024-07-03 11:33AM EDT | 17,000.00 | 22.10 | 17.00 | 20.30 | 0.00 | - | 1 | 6 | 26.54% |
| NDXP240823P17375000 | 2024-06-28 10:14AM EDT | 17,375.00 | 36.75 | 22.60 | 25.90 | 0.00 | - | 1 | 1 | 24.90% |
| NDXP240823P17400000 | 2024-06-28 10:14AM EDT | 17,400.00 | 37.26 | 23.10 | 26.40 | 0.00 | - | 1 | 1 | 24.80% |
| NDXP240823P17475000 | 2024-06-28 10:17AM EDT | 17,475.00 | 40.12 | 24.50 | 27.70 | 0.00 | - | 1 | 1 | 24.46% |
| NDXP240823P17500000 | 2024-07-05 11:14AM EDT | 17,500.00 | 26.80 | 25.00 | 28.20 | -14.07 | -34.43% | 1 | 1 | 24.35% |
| NDXP240823P17575000 | 2024-06-28 10:20AM EDT | 17,575.00 | 43.75 | 26.50 | 29.80 | 0.00 | - | 1 | 1 | 24.05% |
| NDXP240823P17600000 | 2024-06-28 10:20AM EDT | 17,600.00 | 44.56 | 27.00 | 30.30 | 0.00 | - | 1 | 1 | 23.93% |
| NDXP240823P18200000 | 2024-06-28 11:10AM EDT | 18,200.00 | 84.53 | 45.00 | 48.40 | 0.00 | - | 15 | 15 | 21.51% |
| NDXP240823P18550000 | 2024-07-01 2:53PM EDT | 18,550.00 | 116.66 | 62.10 | 65.80 | 0.00 | - | 1 | 6 | 20.19% |
| NDXP240823P18575000 | 2024-06-28 12:40PM EDT | 18,575.00 | 134.95 | 63.60 | 67.30 | 0.00 | - | 5 | 5 | 20.10% |
| NDXP240823P18700000 | 2024-07-05 10:47AM EDT | 18,700.00 | 77.68 | 71.60 | 75.50 | -42.62 | -35.43% | 2 | 4 | 19.65% |
| NDXP240823P18800000 | 2024-06-28 11:08AM EDT | 18,800.00 | 153.75 | 79.00 | 82.90 | 0.00 | - | 15 | 15 | 19.29% |
| NDXP240823P18950000 | 2024-07-05 2:13PM EDT | 18,950.00 | 91.78 | 91.60 | 95.80 | -64.09 | -41.12% | 11 | 1 | 18.76% |
| NDXP240823P19000000 | 2024-07-05 2:13PM EDT | 19,000.00 | 96.65 | 96.30 | 100.50 | -22.35 | -18.78% | 11 | 3 | 18.58% |
| NDXP240823P19200000 | 2024-07-05 12:43PM EDT | 19,200.00 | 122.01 | 117.90 | 122.20 | -26.56 | -17.88% | 2 | 1 | 17.89% |
| NDXP240823P19250000 | 2024-07-03 12:54PM EDT | 19,250.00 | 156.62 | 124.10 | 128.50 | 0.00 | - | 1 | 1 | 17.72% |
| NDXP240823P19375000 | 2024-06-28 2:02PM EDT | 19,375.00 | 283.68 | 140.80 | 145.90 | 0.00 | - | 1 | 1 | 17.31% |
| NDXP240823P19400000 | 2024-07-05 12:47PM EDT | 19,400.00 | 149.80 | 144.50 | 149.70 | -140.95 | -48.48% | 1 | 1 | 17.23% |
| NDXP240823P19500000 | 2024-07-05 2:01PM EDT | 19,500.00 | 163.42 | 160.40 | 165.80 | -75.13 | -31.49% | 5 | 16 | 16.90% |
| NDXP240823P19700000 | 2024-07-05 1:54PM EDT | 19,700.00 | 198.60 | 197.80 | 203.70 | -93.38 | -31.98% | 5 | 36 | 16.25% |
| NDXP240823P19725000 | 2024-06-28 9:48AM EDT | 19,725.00 | 369.30 | 203.10 | 209.10 | 0.00 | - | 17 | 17 | 16.17% |
| NDXP240823P19775000 | 2024-06-28 9:48AM EDT | 19,775.00 | 387.20 | 214.10 | 220.20 | 0.00 | - | 10 | 10 | 16.01% |
| NDXP240823P19800000 | 2024-07-05 3:46PM EDT | 19,800.00 | 220.65 | 219.80 | 225.90 | -102.18 | -31.65% | 2 | 12 | 15.93% |
| NDXP240823P19825000 | 2024-06-28 9:48AM EDT | 19,825.00 | 405.50 | 225.60 | 231.80 | 0.00 | - | 7 | 7 | 15.85% |
| NDXP240823P20100000 | 2024-06-28 11:21AM EDT | 20,100.00 | 523.76 | 300.80 | 308.10 | 0.00 | - | 7 | 7 | 14.98% |
