Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
39.726,39 +553,24 (+1,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.838,82 +407,11 (+0,71%) CMC Crypto 200
1.284,14 +35,02 (+2,80%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:22000.00
Callsfür26. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628C22000000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.55 | 0.00 | - | 4 | 13 | 42.96% |
| NDXP240711C22000000 | 2024-06-20 9:53AM EDT | 2024-07-11 | 3.54 | 0.25 | 1.15 | 0.00 | - | 2 | 4 | 20.02% |
| NDXP240712C22000000 | 2024-06-21 2:54PM EDT | 2024-07-12 | 1.54 | 0.35 | 1.25 | 0.00 | - | 2 | 12 | 19.60% |
| NDX240719C22000000 | 2024-06-24 10:50AM EDT | 2024-07-19 | 2.27 | 1.30 | 2.10 | 0.00 | - | 4 | 9 | 17.48% |
| NDXP240726C22000000 | 2024-06-21 11:54AM EDT | 2024-07-26 | 7.07 | 3.20 | 4.10 | 0.00 | - | 1 | 6 | 16.71% |
| NDX240816C22000000 | 2024-06-25 10:24AM EDT | 2024-08-16 | 15.10 | 15.50 | 16.80 | -5.43 | -26.45% | 1 | 26 | 16.01% |
| NDX240920C22000000 | 2024-06-25 4:00PM EDT | 2024-09-20 | 65.60 | 64.10 | 66.10 | +9.69 | +17.33% | 58 | 490 | 16.53% |
| NDX241018C22000000 | 2024-06-24 3:01PM EDT | 2024-10-18 | 115.80 | 122.50 | 126.90 | 0.00 | - | 1 | 11 | 17.21% |
| NDX241115C22000000 | 2024-06-25 9:39AM EDT | 2024-11-15 | 190.72 | 213.40 | 218.90 | -60.38 | -24.05% | 1 | 4 | 18.49% |
| NDX241220C22000000 | 2024-06-20 10:20AM EDT | 2024-12-20 | 380.10 | 312.10 | 318.60 | 0.00 | - | 154 | 183 | 19.12% |
| NDXP241231C22000000 | 2024-06-17 1:47PM EDT | 2024-12-31 | 420.68 | 341.10 | 349.80 | 0.00 | - | 1 | 5 | 19.28% |
| NDX250117C22000000 | 2024-06-17 3:05PM EDT | 2025-01-17 | 489.89 | 395.30 | 404.30 | 0.00 | - | 2 | 376 | 19.65% |
| NDX250221C22000000 | 2024-05-24 3:29PM EDT | 2025-02-21 | 274.80 | 526.10 | 540.20 | 0.00 | - | 3 | 3 | 20.74% |
| NDX250321C22000000 | 2024-06-12 1:40PM EDT | 2025-03-21 | 514.71 | 587.30 | 601.40 | 0.00 | - | 2 | 6 | 20.69% |
| NDXP250331C22000000 | 2024-06-05 11:40AM EDT | 2025-03-31 | 375.30 | 615.70 | 631.30 | 0.00 | - | - | 11 | 20.81% |
| NDX250620C22000000 | 2024-06-18 1:05PM EDT | 2025-06-20 | 950.00 | 864.20 | 900.60 | 0.00 | - | 38 | 39 | 22.14% |
| NDX251219C22000000 | 2024-06-20 1:54PM EDT | 2025-12-19 | 1,463.90 | 1,346.00 | 1,546.00 | 0.00 | - | 1 | 8 | 25.08% |
| NDX261218C22000000 | 2024-06-13 10:43AM EDT | 2026-12-18 | 2,335.55 | 2,316.00 | 2,516.00 | 0.00 | - | 1 | 5 | 27.29% |
Putsfür26. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P22000000 | 2024-05-20 12:49PM EDT | 2024-06-28 | 3,187.90 | 2,038.20 | 2,062.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241115P22000000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 2,765.40 | 2,023.20 | 2,044.20 | 0.00 | - | 1 | 8 | 0.00% |
| NDX241220P22000000 | 2024-04-15 4:04PM EDT | 2024-12-20 | 3,707.03 | 2,908.60 | 2,931.90 | 0.00 | - | 1 | 0 | 26.12% |
| NDX250117P22000000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 2,073.85 | 2,038.70 | 2,054.40 | 0.00 | - | 9 | 64 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 2025-03-21 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 13.88% |
| NDX261218P22000000 | 2024-04-02 3:04PM EDT | 2026-12-18 | 3,352.93 | 3,241.00 | 3,791.00 | 0.00 | - | 1 | 2 | 18.99% |
