Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
18.259,96 +96,44 (+0,53%) Euro Stoxx 50
4.940,80 +33,50 (+0,68%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,50 +7,30 (+0,31%) EUR/USD
1,0739 +0,0041 (+0,39%) Bitcoin EUR
56.963,38 -2.974,25 (-4,96%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:19700.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C19700000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 78.80 | 0.00 | 0.00 | 0.00 | - | 253 | 162 | 0.00% |
| NDXP240625C19700000 | 2024-06-21 4:01PM EDT | 2024-06-25 | 97.00 | 0.00 | 0.00 | 0.00 | - | 23 | 17 | 0.00% |
| NDXP240626C19700000 | 2024-06-21 11:25AM EDT | 2024-06-26 | 152.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NDXP240627C19700000 | 2024-06-17 12:26PM EDT | 2024-06-27 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240628C19700000 | 2024-06-21 2:52PM EDT | 2024-06-28 | 171.34 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 0.00% |
| NDXP240701C19700000 | 2024-06-21 2:25PM EDT | 2024-07-01 | 197.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240702C19700000 | 2024-06-20 12:55PM EDT | 2024-07-02 | 289.23 | 0.00 | 0.00 | 0.00 | - | 38 | 17 | 0.00% |
| NDXP240705C19700000 | 2024-06-18 3:54PM EDT | 2024-07-05 | 398.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NDXP240709C19700000 | 2024-06-18 10:26AM EDT | 2024-07-09 | 419.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240711C19700000 | 2024-06-17 12:19PM EDT | 2024-07-11 | 356.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240712C19700000 | 2024-06-21 1:46PM EDT | 2024-07-12 | 318.90 | 0.00 | 0.00 | 0.00 | - | 50 | 34 | 0.00% |
| NDXP240715C19700000 | 2024-06-14 10:48AM EDT | 2024-07-15 | 305.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NDXP240716C19700000 | 2024-06-17 12:17PM EDT | 2024-07-16 | 388.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240718C19700000 | 2024-06-17 3:39PM EDT | 2024-07-18 | 553.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240719C19700000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 386.00 | 0.00 | 0.00 | 0.00 | - | 169 | 174 | 0.00% |
| NDXP240726C19700000 | 2024-06-17 12:19PM EDT | 2024-07-26 | 479.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240802C19700000 | 2024-06-21 9:45AM EDT | 2024-08-02 | 510.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| NDXP240809C19700000 | 2024-06-21 9:43AM EDT | 2024-08-09 | 562.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240816C19700000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 600.20 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| NDX240920C19700000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 810.25 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NDXP240930C19700000 | 2024-06-17 3:28PM EDT | 2024-09-30 | 1,041.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NDX241115C19700000 | 2024-02-12 12:58PM EDT | 2024-11-15 | 694.60 | 697.50 | 707.00 | 0.00 | - | 1 | 1 | 14.27% |
| NDX241220C19700000 | 2024-06-07 9:48AM EDT | 2024-12-20 | 891.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDXP241231C19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 1,277.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250117C19700000 | 2024-01-22 12:38PM EDT | 2025-01-17 | 616.80 | 615.00 | 630.70 | 0.00 | - | - | 2 | 10.62% |
| NDX250221C19700000 | 2024-06-07 1:44PM EDT | 2025-02-21 | 1,191.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP250331C19700000 | 2024-06-04 10:57AM EDT | 2025-03-31 | 1,043.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX250620C19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,385.20 | 1,005.50 | 1,144.00 | 0.00 | - | 5 | 10 | 14.61% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624P19700000 | 2024-06-21 4:06PM EDT | 2024-06-24 | 50.95 | 0.00 | 0.00 | 0.00 | - | 494 | 132 | 0.01% |
| NDXP240625P19700000 | 2024-06-21 4:05PM EDT | 2024-06-25 | 76.83 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 0.01% |
| NDXP240626P19700000 | 2024-06-21 12:12PM EDT | 2024-06-26 | 81.00 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.01% |
| NDXP240627P19700000 | 2024-06-21 3:37PM EDT | 2024-06-27 | 108.20 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.01% |
| NDXP240628P19700000 | 2024-06-21 2:53PM EDT | 2024-06-28 | 142.08 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.01% |
| NDXP240701P19700000 | 2024-06-21 11:55AM EDT | 2024-07-01 | 126.96 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.01% |
| NDXP240702P19700000 | 2024-06-18 10:49AM EDT | 2024-07-02 | 133.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240703P19700000 | 2024-06-21 3:58PM EDT | 2024-07-03 | 177.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NDXP240705P19700000 | 2024-06-21 10:17AM EDT | 2024-07-05 | 198.49 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| NDXP240708P19700000 | 2024-06-20 1:32PM EDT | 2024-07-08 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240709P19700000 | 2024-06-18 1:47PM EDT | 2024-07-09 | 149.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240710P19700000 | 2024-06-21 12:35PM EDT | 2024-07-10 | 203.73 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NDXP240712P19700000 | 2024-06-20 2:00PM EDT | 2024-07-12 | 237.20 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NDXP240717P19700000 | 2024-06-20 1:17PM EDT | 2024-07-17 | 258.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240718P19700000 | 2024-06-20 3:14PM EDT | 2024-07-18 | 267.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240719P19700000 | 2024-06-21 1:42PM EDT | 2024-07-19 | 292.67 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 0.00% |
| NDXP240722P19700000 | 2024-06-20 2:06PM EDT | 2024-07-22 | 266.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP240726P19700000 | 2024-06-21 2:15PM EDT | 2024-07-26 | 324.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240809P19700000 | 2024-06-21 2:01PM EDT | 2024-08-09 | 400.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NDX240816P19700000 | 2024-06-21 12:47PM EDT | 2024-08-16 | 404.30 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| NDX240920P19700000 | 2024-06-21 10:03AM EDT | 2024-09-20 | 550.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018P19700000 | 2024-06-05 11:03AM EDT | 2024-10-18 | 971.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241115P19700000 | 2024-06-21 11:50AM EDT | 2024-11-15 | 697.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX241220P19700000 | 2024-06-13 10:01AM EDT | 2024-12-20 | 792.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP241231P19700000 | 2024-06-13 9:43AM EDT | 2024-12-31 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250417P19700000 | 2024-05-24 11:04AM EDT | 2025-04-17 | 1,287.80 | 974.20 | 999.00 | 0.00 | - | 1 | 1 | 14.09% |
| NDX250516P19700000 | 2024-05-24 1:28PM EDT | 2025-05-16 | 1,319.80 | 1,019.10 | 1,046.40 | 0.00 | - | 1 | 1 | 14.09% |
| NDX250620P19700000 | 2024-03-27 10:34AM EDT | 2025-06-20 | 1,817.80 | 1,929.90 | 2,033.90 | 0.00 | - | 5 | 10 | 26.08% |
