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
62.659,30 +363,46 (+0,58%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:18900.00
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603C18900000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.66 | 0.20 | 1.15 | -7.04 | -91.43% | 284 | 246 | 12.54% |
| NDXP240604C18900000 | 2024-05-31 10:55AM EDT | 2024-06-04 | 2.53 | 1.65 | 3.00 | -14.37 | -85.03% | 4 | 9 | 11.98% |
| NDXP240605C18900000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 5.10 | 4.60 | 6.40 | -18.83 | -78.69% | 14 | 5 | 12.08% |
| NDXP240606C18900000 | 2024-05-31 4:08PM EDT | 2024-06-06 | 10.50 | 8.90 | 11.60 | -42.90 | -80.34% | 6 | 19 | 12.45% |
| NDXP240607C18900000 | 2024-05-31 3:01PM EDT | 2024-06-07 | 7.70 | 18.60 | 21.50 | -37.10 | -82.81% | 11 | 6 | 13.54% |
| NDXP240610C18900000 | 2024-05-31 11:02AM EDT | 2024-06-10 | 15.30 | 26.60 | 30.60 | -67.30 | -81.48% | 1 | 8 | 12.41% |
| NDXP240611C18900000 | 2024-05-31 2:41PM EDT | 2024-06-11 | 16.14 | 34.30 | 38.30 | -61.21 | -79.13% | 2 | 1 | 12.76% |
| NDXP240612C18900000 | 2024-05-30 10:25AM EDT | 2024-06-12 | 127.00 | 58.00 | 63.80 | 0.00 | - | 1 | 1 | 14.93% |
| NDXP240614C18900000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 58.53 | 78.00 | 84.30 | -47.56 | -44.83% | 14 | 18 | 15.60% |
| NDXP240617C18900000 | 2024-05-31 3:41PM EDT | 2024-06-17 | 65.25 | 85.10 | 97.50 | -154.65 | -70.33% | 2 | 0 | 15.09% |
| NDXP240618C18900000 | 2024-05-31 1:23PM EDT | 2024-06-18 | 58.15 | 94.40 | 107.00 | -148.95 | -71.92% | 5 | 2 | 15.35% |
| NDX240621C18900000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 64.05 | 111.40 | 117.80 | -106.08 | -62.35% | 32 | 108 | 14.88% |
| NDXP240624C18900000 | 2024-05-31 2:21PM EDT | 2024-06-24 | 73.40 | 121.20 | 134.00 | -191.45 | -72.29% | 5 | 10 | 14.87% |
| NDXP240625C18900000 | 2024-05-20 11:19AM EDT | 2024-06-25 | 256.63 | 129.20 | 142.00 | 0.00 | - | - | 1 | 15.04% |
| NDXP240626C18900000 | 2024-05-24 2:22PM EDT | 2024-06-26 | 305.70 | 137.40 | 150.00 | 0.00 | - | 2 | 3 | 15.20% |
| NDXP240627C18900000 | 2024-05-22 1:13PM EDT | 2024-06-27 | 295.40 | 145.70 | 158.40 | 0.00 | - | - | 1 | 15.37% |
| NDXP240628C18900000 | 2024-05-31 10:55AM EDT | 2024-06-28 | 109.00 | 155.90 | 168.30 | -113.05 | -50.91% | 3 | 10 | 15.63% |
| NDXP240705C18900000 | 2024-05-31 10:52AM EDT | 2024-07-05 | 139.70 | 192.00 | 201.90 | -202.47 | -59.17% | 1 | 4 | 15.55% |
| NDX240719C18900000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 246.20 | 270.50 | 281.40 | -88.30 | -26.40% | 22 | 9 | 16.22% |
| NDX240816C18900000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 366.45 | 426.40 | 439.00 | 0.00 | - | 2 | 2 | 17.71% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 602.50 | 617.90 | 0.00 | - | 6 | 6 | 19.10% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 796.60 | 808.40 | 0.00 | - | 1 | 5 | 21.26% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 21.48% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 16.98% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 21.14% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240603P18900000 | 2024-05-31 9:37AM EDT | 2024-06-03 | 328.95 | 363.50 | 379.60 | +46.35 | +16.40% | 14 | 3 | 21.58% |
| NDXP240604P18900000 | 2024-05-29 2:39PM EDT | 2024-06-04 | 193.60 | 362.50 | 377.90 | 0.00 | - | - | 3 | 17.08% |
| NDXP240606P18900000 | 2024-05-30 9:30AM EDT | 2024-06-06 | 263.54 | 366.50 | 382.70 | 0.00 | - | 1 | 3 | 14.37% |
| NDXP240607P18900000 | 2024-05-30 12:01PM EDT | 2024-06-07 | 327.58 | 369.10 | 385.20 | 0.00 | - | 1 | 7 | 13.61% |
| NDXP240610P18900000 | 2024-05-16 11:00AM EDT | 2024-06-10 | 367.20 | 376.50 | 392.30 | 0.00 | - | - | 7 | 12.18% |
| NDXP240612P18900000 | 2024-05-28 9:35AM EDT | 2024-06-12 | 234.70 | 400.90 | 423.10 | 0.00 | - | 1 | 3 | 14.52% |
| NDXP240613P18900000 | 2024-05-23 9:57AM EDT | 2024-06-13 | 298.60 | 407.90 | 429.60 | 0.00 | - | - | 1 | 14.54% |
| NDXP240614P18900000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 332.30 | 413.30 | 428.60 | 0.00 | - | - | 1 | 13.88% |
| NDXP240618P18900000 | 2024-05-16 10:10AM EDT | 2024-06-18 | 437.59 | 421.40 | 442.00 | 0.00 | - | - | 1 | 13.21% |
| NDX240621P18900000 | 2024-05-31 10:38AM EDT | 2024-06-21 | 589.95 | 426.00 | 441.30 | +182.95 | +44.95% | 2 | 70 | 12.13% |
| NDXP240628P18900000 | 2024-05-31 11:10AM EDT | 2024-06-28 | 617.85 | 454.60 | 470.00 | +200.45 | +48.02% | 3 | 5 | 12.17% |
| NDXP240705P18900000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 389.30 | 473.30 | 486.90 | 0.00 | - | 1 | 3 | 11.71% |
| NDXP240712P18900000 | 2024-05-30 10:39AM EDT | 2024-07-12 | 470.00 | 494.80 | 508.10 | 0.00 | - | 1 | 1 | 11.64% |
| NDX240719P18900000 | 2024-05-31 10:38AM EDT | 2024-07-19 | 650.95 | 509.40 | 522.40 | +277.21 | +74.17% | 4 | 6 | 11.35% |
| NDX240816P18900000 | 2024-05-31 1:17PM EDT | 2024-08-16 | 752.20 | 594.70 | 606.60 | +178.90 | +31.21% | 2 | 1 | 11.72% |
| NDX240920P18900000 | 2024-05-31 3:14PM EDT | 2024-09-20 | 788.09 | 680.50 | 693.00 | +178.69 | +29.32% | 30 | 2 | 11.91% |
| NDX241018P18900000 | 2024-05-31 3:14PM EDT | 2024-10-18 | 847.90 | 743.70 | 756.90 | -505.90 | -37.37% | 20 | 1 | 12.09% |
| NDX241115P18900000 | 2024-05-07 10:47AM EDT | 2024-11-15 | 1,108.30 | 832.00 | 845.60 | 0.00 | - | - | 2 | 12.84% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,108.70 | 1,120.40 | 0.00 | - | 2 | 44 | 16.72% |
| NDX251219P18900000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 1,248.85 | 1,260.00 | 1,460.00 | 0.00 | - | - | 1 | 13.69% |
