Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
18.261,06 +97,54 (+0,54%) Euro Stoxx 50
4.939,59 +32,29 (+0,66%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,00 +7,80 (+0,33%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.855,09 -3.099,22 (-5,17%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:20400.00
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624C20400000 | 2024-06-21 3:57PM EDT | 2024-06-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 130 | 141 | 12.50% |
| NDXP240625C20400000 | 2024-06-20 1:01PM EDT | 2024-06-25 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDXP240626C20400000 | 2024-06-21 10:40AM EDT | 2024-06-26 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240627C20400000 | 2024-06-21 12:15PM EDT | 2024-06-27 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP240628C20400000 | 2024-06-21 12:00PM EDT | 2024-06-28 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NDXP240701C20400000 | 2024-06-21 2:53PM EDT | 2024-07-01 | 10.09 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| NDXP240702C20400000 | 2024-06-20 3:51PM EDT | 2024-07-02 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDXP240703C20400000 | 2024-06-20 3:59PM EDT | 2024-07-03 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 23 | 3.13% |
| NDXP240705C20400000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 31.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP240708C20400000 | 2024-06-20 2:04PM EDT | 2024-07-08 | 53.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
| NDXP240712C20400000 | 2024-06-18 10:57AM EDT | 2024-07-12 | 121.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| NDXP240716C20400000 | 2024-06-17 11:05AM EDT | 2024-07-16 | 91.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240719C20400000 | 2024-06-21 12:36PM EDT | 2024-07-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| NDXP240722C20400000 | 2024-06-21 9:49AM EDT | 2024-07-22 | 111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240726C20400000 | 2024-06-20 12:15PM EDT | 2024-07-26 | 203.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDXP240802C20400000 | 2024-06-21 9:51AM EDT | 2024-08-02 | 183.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP240809C20400000 | 2024-06-21 9:49AM EDT | 2024-08-09 | 227.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| NDX240816C20400000 | 2024-06-18 12:30PM EDT | 2024-08-16 | 342.37 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| NDX240920C20400000 | 2024-06-17 1:53PM EDT | 2024-09-20 | 561.19 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| NDXP240930C20400000 | 2024-06-17 3:06PM EDT | 2024-09-30 | 613.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| NDX241018C20400000 | 2024-06-10 2:10PM EDT | 2024-10-18 | 329.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX241115C20400000 | 2024-05-17 10:22AM EDT | 2024-11-15 | 361.41 | 724.80 | 741.70 | 0.00 | - | 1 | 1 | 20.93% |
| NDX241220C20400000 | 2024-06-20 12:47PM EDT | 2024-12-20 | 965.00 | 0.00 | 0.00 | 0.00 | - | 18 | 55 | 0.78% |
| NDXP241231C20400000 | 2024-06-14 9:35AM EDT | 2024-12-31 | 870.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDX250117C20400000 | 2024-06-20 12:35PM EDT | 2025-01-17 | 1,080.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| NDX250417C20400000 | 2024-06-07 12:43PM EDT | 2025-04-17 | 1,035.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX250620C20400000 | 2024-03-13 10:00AM EDT | 2025-06-20 | 1,060.00 | 961.10 | 1,108.90 | 0.00 | - | - | 2 | 17.99% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240624P20400000 | 2024-06-20 4:04PM EDT | 2024-06-24 | 634.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240701P20400000 | 2024-06-20 3:50PM EDT | 2024-07-01 | 608.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240719P20400000 | 2024-03-08 4:45PM EDT | 2024-07-19 | 2,130.05 | 2,085.70 | 2,103.50 | 0.00 | - | 1 | 1 | 80.84% |
| NDX240816P20400000 | 2024-06-18 10:04AM EDT | 2024-08-16 | 666.52 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| NDX240920P20400000 | 2024-06-17 3:00PM EDT | 2024-09-20 | 734.88 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| NDXP240930P20400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 2,387.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX241115P20400000 | 2024-06-20 2:17PM EDT | 2024-11-15 | 979.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P20400000 | 2024-06-20 2:41PM EDT | 2024-12-20 | 1,051.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NDX250321P20400000 | 2024-05-06 11:51AM EDT | 2025-03-21 | 2,154.20 | 1,505.10 | 1,528.20 | 0.00 | - | - | 3 | 16.64% |
