Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.665,33 +356,61 (+0,57%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:18000.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 536.90 | 553.60 | 0.00 | - | - | 1 | 18.79% |
| NDXP240607C18000000 | 2024-05-24 9:33AM EDT | 2024-06-07 | 727.00 | 552.50 | 568.70 | 0.00 | - | 1 | 7 | 20.54% |
| NDXP240611C18000000 | 2024-05-31 11:12AM EDT | 2024-06-11 | 392.38 | 573.90 | 589.70 | -49.72 | -11.25% | 3 | 119 | 18.85% |
| NDXP240612C18000000 | 2024-05-31 11:34AM EDT | 2024-06-12 | 415.53 | 590.90 | 615.30 | -383.77 | -48.01% | 2 | 1 | 20.93% |
| NDXP240614C18000000 | 2024-05-30 3:21PM EDT | 2024-06-14 | 611.08 | 619.50 | 635.80 | -93.57 | -13.28% | 1 | 24 | 21.26% |
| NDX240621C18000000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 660.60 | 662.80 | 678.60 | -48.90 | -6.89% | 41 | 664 | 20.28% |
| NDXP240628C18000000 | 2024-05-31 4:02PM EDT | 2024-06-28 | 737.67 | 715.40 | 730.50 | -16.70 | -2.21% | 4 | 29 | 20.54% |
| NDX240719C18000000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 689.92 | 836.40 | 851.70 | -220.29 | -24.20% | 2 | 41 | 20.49% |
| NDX240816C18000000 | 2024-05-23 2:40PM EDT | 2024-08-16 | 861.55 | 994.70 | 1,010.80 | -238.02 | -21.65% | 1 | 9 | 21.37% |
| NDX240920C18000000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 997.78 | 1,170.60 | 1,187.60 | -291.07 | -22.58% | 1 | 416 | 22.25% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 12.25% |
| NDX241018C18000000 | 2024-05-15 3:26PM EDT | 2024-10-18 | 1,416.58 | 1,307.30 | 1,322.90 | 0.00 | - | 2 | 9 | 22.97% |
| NDX241115C18000000 | 2024-05-24 10:16AM EDT | 2024-11-15 | 1,638.78 | 1,461.30 | 1,475.80 | 0.00 | - | 1 | 3 | 24.12% |
| NDX241220C18000000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 1,697.08 | 1,608.30 | 1,624.40 | 0.00 | - | 10 | 281 | 24.72% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 28.30% |
| NDX250117C18000000 | 2024-05-30 9:50AM EDT | 2025-01-17 | 1,727.70 | 1,726.90 | 1,743.00 | -150.80 | -8.03% | 1 | 10 | 25.25% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 21.13% |
| NDX250620C18000000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 2,089.35 | 2,196.00 | 2,396.00 | 0.00 | - | 2 | 71 | 28.41% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18000000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 1.16 | 0.90 | 1.90 | -3.24 | -73.64% | 301 | 19 | 19.30% |
| NDXP240604P18000000 | 2024-05-31 3:55PM EDT | 2024-06-04 | 2.50 | 2.15 | 3.50 | -10.25 | -80.39% | 24 | 4 | 17.39% |
| NDXP240605P18000000 | 2024-05-31 11:02AM EDT | 2024-06-05 | 31.45 | 4.90 | 6.50 | +10.30 | +48.70% | 38 | 35 | 16.90% |
| NDXP240606P18000000 | 2024-05-31 4:10PM EDT | 2024-06-06 | 10.50 | 9.10 | 11.50 | -13.25 | -55.79% | 7 | 1 | 17.09% |
| NDXP240607P18000000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 30.15 | 17.30 | 20.00 | +4.15 | +15.96% | 32 | 39 | 17.92% |
| NDXP240610P18000000 | 2024-05-30 11:32AM EDT | 2024-06-10 | 31.95 | 25.40 | 28.90 | 0.00 | - | 4 | 7 | 16.26% |
| NDXP240611P18000000 | 2024-05-31 12:25PM EDT | 2024-06-11 | 116.88 | 31.80 | 35.90 | +78.70 | +206.13% | 13 | 127 | 16.50% |
| NDXP240612P18000000 | 2024-05-31 3:32PM EDT | 2024-06-12 | 89.40 | 51.60 | 56.20 | +53.67 | +150.21% | 5 | 2 | 18.36% |
| NDXP240613P18000000 | 2024-05-16 9:48AM EDT | 2024-06-13 | 98.19 | 59.40 | 64.50 | 0.00 | - | - | 1 | 18.52% |
| NDXP240614P18000000 | 2024-05-31 2:44PM EDT | 2024-06-14 | 73.58 | 66.60 | 71.80 | +7.06 | +10.61% | 79 | 41 | 18.56% |
| NDXP240617P18000000 | 2024-05-30 11:00AM EDT | 2024-06-17 | 81.95 | 72.00 | 80.50 | 0.00 | - | 1 | 1 | 17.53% |
| NDXP240618P18000000 | 2024-05-16 9:44AM EDT | 2024-06-18 | 114.55 | 80.00 | 87.80 | 0.00 | - | - | 1 | 17.64% |
| NDXP240620P18000000 | 2024-05-23 3:06PM EDT | 2024-06-20 | 101.83 | 86.50 | 96.30 | -10.62 | -9.44% | 1 | 3 | 17.37% |
| NDX240621P18000000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 150.50 | 89.20 | 95.90 | +43.09 | +40.12% | 46 | 583 | 16.90% |
| NDXP240624P18000000 | 2024-05-22 2:56PM EDT | 2024-06-24 | 111.16 | 98.60 | 109.20 | 0.00 | - | 1 | 2 | 16.70% |
| NDXP240625P18000000 | 2024-05-31 2:38PM EDT | 2024-06-25 | 186.25 | 104.20 | 114.90 | +70.40 | +60.77% | 8 | 40 | 16.73% |
| NDXP240627P18000000 | 2024-05-23 2:34PM EDT | 2024-06-27 | 135.12 | 116.60 | 125.80 | 0.00 | - | - | 2 | 16.78% |
| NDXP240628P18000000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 126.80 | 120.50 | 129.00 | 0.00 | - | 3 | 68 | 16.67% |
| NDXP240701P18000000 | 2024-05-24 3:25PM EDT | 2024-07-01 | 96.35 | 126.80 | 134.00 | 0.00 | - | 1 | 1 | 16.11% |
| NDXP240702P18000000 | 2024-05-31 2:37PM EDT | 2024-07-02 | 216.05 | 131.30 | 138.80 | +126.00 | +139.92% | 2 | 2 | 16.12% |
| NDXP240703P18000000 | 2024-05-29 12:53PM EDT | 2024-07-03 | 108.56 | 133.20 | 140.60 | 0.00 | - | - | 1 | 15.97% |
| NDXP240705P18000000 | 2024-05-23 2:59PM EDT | 2024-07-05 | 164.08 | 142.20 | 149.10 | 0.00 | - | - | 1 | 15.95% |
| NDXP240712P18000000 | 2024-05-30 3:20PM EDT | 2024-07-12 | 169.10 | 166.90 | 174.60 | 0.00 | - | 1 | 7 | 15.76% |
| NDX240719P18000000 | 2024-05-30 2:05PM EDT | 2024-07-19 | 297.05 | 185.80 | 192.80 | +120.20 | +67.97% | 1 | 130 | 15.37% |
| NDX240816P18000000 | 2024-05-30 2:15PM EDT | 2024-08-16 | 265.90 | 274.40 | 282.00 | 0.00 | - | 1 | 100 | 15.21% |
| NDX240920P18000000 | 2024-05-30 1:11PM EDT | 2024-09-20 | 349.80 | 364.70 | 373.60 | 0.00 | - | 1 | 119 | 15.05% |
| NDXP240930P18000000 | 2024-05-29 12:47PM EDT | 2024-09-30 | 348.55 | 388.80 | 400.50 | 0.00 | - | 1 | 4 | 15.10% |
| NDX241018P18000000 | 2024-05-28 11:50AM EDT | 2024-10-18 | 359.00 | 432.20 | 443.30 | 0.00 | - | 50 | 61 | 15.09% |
| NDX241115P18000000 | 2024-05-29 2:45PM EDT | 2024-11-15 | 488.10 | 521.30 | 533.00 | 0.00 | - | 1 | 19 | 15.67% |
| NDX241220P18000000 | 2024-05-31 12:23PM EDT | 2024-12-20 | 719.00 | 590.10 | 604.30 | +131.60 | +22.40% | 17 | 239 | 15.62% |
| NDX250117P18000000 | 2024-05-24 9:57AM EDT | 2025-01-17 | 605.55 | 632.50 | 648.80 | 0.00 | - | 60 | 414 | 15.43% |
| NDX250221P18000000 | 2024-05-16 9:45AM EDT | 2025-02-21 | 685.40 | 682.20 | 705.40 | 0.00 | - | 1 | 2 | 15.31% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 15.39% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 762.20 | 793.10 | 0.00 | - | 10 | 10 | 15.26% |
| NDX250620P18000000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 884.80 | 800.00 | 1,000.00 | 0.00 | - | 25 | 38 | 16.76% |
| NDX251219P18000000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 1,108.00 | 976.00 | 1,174.00 | 0.00 | - | 1 | 109 | 15.76% |
