Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
18.328,68 +118,13 (+0,65%) Euro Stoxx 50
4.914,48 +11,88 (+0,24%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,30 +8,70 (+0,37%) EUR/USD
1,0710 +0,0001 (+0,01%) Bitcoin EUR
57.395,39 +311,18 (+0,55%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115C10000000 | 2024-05-22 4:14PM EDT | 10,000.00 | 8,941.10 | 9,932.50 | 9,959.50 | 0.00 | - | - | 2 | 70.62% |
| NDX241115C12200000 | 2024-05-24 11:04AM EDT | 12,200.00 | 6,919.80 | 7,793.50 | 7,820.10 | 0.00 | - | 1 | 1 | 57.13% |
| NDX241115C13800000 | 2024-05-31 4:04PM EDT | 13,800.00 | 5,120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C14000000 | 2024-03-20 2:07PM EDT | 14,000.00 | 4,704.98 | 3,641.40 | 3,666.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14100000 | 2024-03-20 2:07PM EDT | 14,100.00 | 4,615.13 | 3,555.50 | 3,580.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C14800000 | 2024-01-26 4:48PM EDT | 14,800.00 | 3,454.17 | 3,838.50 | 3,865.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15000000 | 2024-01-29 2:37PM EDT | 15,000.00 | 3,350.80 | 3,599.80 | 3,623.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C15600000 | 2024-05-23 1:39PM EDT | 15,600.00 | 3,618.50 | 4,537.80 | 4,563.00 | 0.00 | - | - | 1 | 39.28% |
| NDX241115C16100000 | 2023-12-21 4:26PM EDT | 16,100.00 | 2,025.00 | 2,368.80 | 2,393.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 16,500.00 | 2,040.40 | 2,664.80 | 2,682.40 | 0.00 | - | 12 | 12 | 0.00% |
| NDX241115C16600000 | 2024-05-15 2:02PM EDT | 16,600.00 | 2,636.60 | 3,534.40 | 3,590.50 | 0.00 | - | 12 | 12 | 32.95% |
| NDX241115C16700000 | 2024-05-14 2:40PM EDT | 16,700.00 | 2,295.30 | 3,370.00 | 3,395.60 | 0.00 | - | - | 2 | 29.07% |
| NDX241115C16800000 | 2024-05-23 12:57PM EDT | 16,800.00 | 2,626.86 | 3,435.10 | 3,458.00 | 0.00 | - | 4 | 14 | 33.58% |
| NDX241115C17000000 | 2024-05-24 10:20AM EDT | 17,000.00 | 2,431.10 | 3,256.40 | 3,279.90 | 0.00 | - | 1 | 1 | 32.72% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 17,200.00 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 17,400.00 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 17,500.00 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 0.00% |
| NDX241115C17600000 | 2024-06-03 1:30PM EDT | 17,600.00 | 1,728.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241115C18000000 | 2024-06-24 9:34AM EDT | 18,000.00 | 2,373.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 18,100.00 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C18200000 | 2024-05-21 12:12PM EDT | 18,200.00 | 1,469.80 | 2,259.70 | 2,278.20 | 0.00 | - | - | 1 | 28.41% |
| NDX241115C18300000 | 2024-05-28 3:34PM EDT | 18,300.00 | 1,505.50 | 2,183.70 | 2,204.10 | 0.00 | - | 2 | 5 | 28.18% |
| NDX241115C18400000 | 2024-05-22 11:56AM EDT | 18,400.00 | 1,373.70 | 2,074.70 | 2,095.80 | 0.00 | - | - | 3 | 27.14% |
| NDX241115C18500000 | 2024-06-24 9:53AM EDT | 18,500.00 | 1,936.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241115C18600000 | 2024-05-23 12:35PM EDT | 18,600.00 | 1,307.00 | 1,919.10 | 1,939.80 | 0.00 | - | 1 | 2 | 26.44% |
| NDX241115C18700000 | 2024-06-24 9:53AM EDT | 18,700.00 | 1,784.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C18800000 | 2024-06-20 9:30AM EDT | 18,800.00 | 1,960.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 19,000.00 | 563.92 | 897.60 | 909.90 | 0.00 | - | 1 | 2 | 8.23% |
| NDX241115C19100000 | 2024-06-25 3:30PM EDT | 19,100.00 | 1,518.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 19,200.00 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115C19300000 | 2024-06-25 12:48PM EDT | 19,300.00 | 1,316.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115C19400000 | 2024-05-24 1:37PM EDT | 19,400.00 | 817.42 | 1,347.00 | 1,362.80 | 0.00 | - | 1 | 5 | 23.85% |
| NDX241115C19500000 | 2024-06-12 9:32AM EDT | 19,500.00 | 1,035.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 19,700.00 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 13.51% |
| NDX241115C19800000 | 2024-06-17 4:02PM EDT | 19,800.00 | 1,209.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| NDX241115C20000000 | 2024-06-12 9:32AM EDT | 20,000.00 | 764.00 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.39% |
| NDX241115C20100000 | 2024-06-27 4:02PM EDT | 20,100.00 | 931.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX241115C20200000 | 2024-05-31 10:14AM EDT | 20,200.00 | 343.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX241115C20300000 | 2024-06-12 9:36AM EDT | 20,300.00 | 632.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 20,400.00 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.44% |
| NDX241115C20500000 | 2024-06-20 10:51AM EDT | 20,500.00 | 818.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241115C20600000 | 2024-06-12 9:36AM EDT | 20,600.00 | 510.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX241115C20800000 | 2024-06-26 10:54AM EDT | 20,800.00 | 571.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241115C20900000 | 2024-06-26 10:59AM EDT | 20,900.00 | 525.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115C21000000 | 2024-06-26 10:43AM EDT | 21,000.00 | 493.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241115C21200000 | 2024-06-17 2:26PM EDT | 21,200.00 | 535.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX241115C21400000 | 2024-06-26 10:59AM EDT | 21,400.00 | 358.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115C21500000 | 2024-06-25 9:39AM EDT | 21,500.00 | 290.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115C21600000 | 2024-06-17 2:29PM EDT | 21,600.00 | 396.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX241115C21800000 | 2024-02-09 12:35PM EDT | 21,800.00 | 164.13 | 201.20 | 213.00 | 0.00 | - | 1 | 3 | 16.97% |
| NDX241115C22000000 | 2024-06-25 9:39AM EDT | 22,000.00 | 190.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX241115P10000000 | 2024-06-18 10:19AM EDT | 10,000.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX241115P10200000 | 2024-02-09 12:35PM EDT | 10,200.00 | 38.03 | 28.80 | 44.90 | 0.00 | - | 1 | 10 | 52.73% |
| NDX241115P10400000 | 2024-01-24 12:18PM EDT | 10,400.00 | 44.00 | 35.50 | 44.60 | 0.00 | - | 2 | 4 | 52.02% |
| NDX241115P10600000 | 2024-01-23 4:40PM EDT | 10,600.00 | 56.00 | 39.00 | 48.10 | 0.00 | - | 4 | 2 | 51.33% |
| NDX241115P10800000 | 2024-01-23 10:48AM EDT | 10,800.00 | 60.00 | 46.20 | 52.20 | 0.00 | - | 2 | 2 | 50.97% |
| NDX241115P11200000 | 2024-01-24 4:57PM EDT | 11,200.00 | 66.00 | 51.10 | 60.40 | 0.00 | - | - | 1 | 50.00% |
| NDX241115P11400000 | 2024-01-24 4:57PM EDT | 11,400.00 | 72.00 | 55.80 | 65.10 | 0.00 | - | - | 2 | 49.30% |
| NDX241115P11600000 | 2024-06-17 1:54PM EDT | 11,600.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX241115P12600000 | 2024-04-19 9:40AM EDT | 12,600.00 | 104.10 | 30.90 | 35.80 | 0.00 | - | 1 | 5 | 37.34% |
| NDX241115P12800000 | 2024-05-17 10:21AM EDT | 12,800.00 | 36.50 | 19.60 | 35.20 | 0.00 | - | 1 | 2 | 36.10% |
| NDX241115P13000000 | 2024-05-01 2:08PM EDT | 13,000.00 | 89.33 | 37.80 | 44.70 | 0.00 | - | 1 | 28 | 36.42% |
| NDX241115P13400000 | 2024-06-12 9:38AM EDT | 13,400.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX241115P14000000 | 2024-06-24 10:49AM EDT | 14,000.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P14100000 | 2024-05-23 11:29AM EDT | 14,100.00 | 60.00 | 41.00 | 45.90 | 0.00 | - | 1 | 4 | 30.44% |
| NDX241115P14200000 | 2024-05-14 1:41PM EDT | 14,200.00 | 88.20 | 42.80 | 47.00 | 0.00 | - | 1 | 7 | 30.03% |
| NDX241115P14700000 | 2024-04-15 11:18AM EDT | 14,700.00 | 219.00 | 95.10 | 99.80 | 0.00 | - | 6 | 3 | 31.97% |
| NDX241115P14800000 | 2024-06-03 9:41AM EDT | 14,800.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NDX241115P14900000 | 2024-06-20 3:58PM EDT | 14,900.00 | 62.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX241115P15000000 | 2024-06-20 3:58PM EDT | 15,000.00 | 66.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDX241115P15100000 | 2024-06-11 2:45PM EDT | 15,100.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P15200000 | 2024-05-28 2:08PM EDT | 15,200.00 | 108.20 | 57.70 | 62.10 | 0.00 | - | 5 | 2 | 26.17% |
| NDX241115P15300000 | 2024-06-11 2:45PM EDT | 15,300.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 15,800.00 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 36.69% |
| NDX241115P16000000 | 2024-06-20 1:29PM EDT | 16,000.00 | 109.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P16100000 | 2024-06-20 1:29PM EDT | 16,100.00 | 114.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P16200000 | 2024-06-11 11:26AM EDT | 16,200.00 | 147.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P16400000 | 2024-06-14 10:21AM EDT | 16,400.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P16500000 | 2024-06-17 1:32PM EDT | 16,500.00 | 124.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX241115P16600000 | 2024-02-08 12:43PM EDT | 16,600.00 | 564.40 | 521.30 | 534.80 | 0.00 | - | 5 | 5 | 37.11% |
| NDX241115P16700000 | 2024-05-24 2:01PM EDT | 16,700.00 | 230.17 | 146.30 | 151.90 | 0.00 | - | 1 | 1 | 23.12% |
| NDX241115P16800000 | 2024-05-31 2:16PM EDT | 16,800.00 | 325.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDX241115P16900000 | 2024-05-14 2:33PM EDT | 16,900.00 | 351.54 | 162.10 | 166.60 | 0.00 | - | 1 | 3 | 22.55% |
| NDX241115P17000000 | 2024-06-13 11:34AM EDT | 17,000.00 | 174.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX241115P17100000 | 2024-06-07 10:24AM EDT | 17,100.00 | 254.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 17,300.00 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 36.29% |
| NDX241115P17400000 | 2024-06-12 9:36AM EDT | 17,400.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 17,500.00 | 734.75 | 348.50 | 355.30 | 0.00 | - | 5 | 19 | 25.09% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 17,600.00 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 32.92% |
| NDX241115P17700000 | 2024-06-12 9:36AM EDT | 17,700.00 | 272.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P17800000 | 2024-06-25 12:11PM EDT | 17,800.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P17900000 | 2024-05-29 2:45PM EDT | 17,900.00 | 464.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P18000000 | 2024-06-17 1:32PM EDT | 18,000.00 | 264.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX241115P18100000 | 2024-06-25 12:11PM EDT | 18,100.00 | 306.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX241115P18200000 | 2024-06-17 10:18AM EDT | 18,200.00 | 325.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX241115P18400000 | 2024-05-16 10:04AM EDT | 18,400.00 | 642.00 | 358.50 | 374.30 | 0.00 | - | - | 1 | 19.12% |
| NDX241115P18500000 | 2024-06-26 1:08PM EDT | 18,500.00 | 368.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX241115P18600000 | 2024-06-17 2:06PM EDT | 18,600.00 | 351.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| NDX241115P18700000 | 2024-06-26 1:08PM EDT | 18,700.00 | 409.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241115P18800000 | 2024-06-27 10:33AM EDT | 18,800.00 | 405.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX241115P18900000 | 2024-06-27 12:08PM EDT | 18,900.00 | 439.60 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 1.56% |
| NDX241115P19000000 | 2024-06-25 3:38PM EDT | 19,000.00 | 485.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 19,100.00 | 1,714.40 | 919.60 | 934.00 | 0.00 | - | 2 | 4 | 25.93% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 19,200.00 | 1,937.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241115P19400000 | 2024-06-25 10:00AM EDT | 19,400.00 | 650.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| NDX241115P19500000 | 2024-06-24 3:03PM EDT | 19,500.00 | 681.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX241115P19700000 | 2024-06-25 3:38PM EDT | 19,700.00 | 701.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX241115P19800000 | 2024-06-21 11:50AM EDT | 19,800.00 | 733.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115P19900000 | 2024-06-20 9:56AM EDT | 19,900.00 | 701.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NDX241115P20000000 | 2024-06-26 9:39AM EDT | 20,000.00 | 834.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241115P20200000 | 2024-02-15 10:50AM EDT | 20,200.00 | 2,147.70 | 2,150.30 | 2,173.10 | 0.00 | - | 2 | 0 | 39.66% |
| NDX241115P20400000 | 2024-06-27 11:02AM EDT | 20,400.00 | 967.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P21000000 | 2024-05-23 3:08PM EDT | 21,000.00 | 2,120.50 | 1,324.40 | 1,339.60 | 0.00 | - | - | 3 | 10.45% |
| NDX241115P21400000 | 2024-03-08 2:42PM EDT | 21,400.00 | 2,956.10 | 2,866.80 | 2,889.40 | 0.00 | - | 2 | 2 | 38.91% |
| NDX241115P21800000 | 2024-05-31 4:01PM EDT | 21,800.00 | 2,803.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 22,000.00 | 2,765.40 | 2,023.20 | 2,044.20 | 0.00 | - | 1 | 8 | 0.00% |
