Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.916,98 +64,71 (+0,17%) Bitcoin EUR
58.685,77 +30,07 (+0,05%) CMC Crypto 200
1.309,30 -55,83 (-4,09%) Nasdaq Compositive
16.343,82 -5,43 (-0,03%) S&P 500
5.190,42 +9,68 (+0,19%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Strike:14900.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C14900000 | 2024-04-26 9:34AM EDT | 2024-05-10 | 2,676.70 | 3,184.40 | 3,204.00 | 0.00 | - | 1 | 1 | 67.10% |
| NDX240621C14900000 | 2023-10-03 11:04AM EDT | 2024-06-21 | 1,221.10 | 1,231.00 | 1,243.80 | 0.00 | - | 8 | 3 | 0.00% |
| NDX240816C14900000 | 2023-08-28 2:33PM EDT | 2024-08-16 | 1,697.11 | 1,390.20 | 1,414.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240920C14900000 | 2023-09-19 12:42PM EDT | 2024-09-20 | 1,808.70 | 1,536.30 | 1,571.20 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C14900000 | 2024-01-02 10:57AM EDT | 2024-12-20 | 2,842.30 | 3,301.10 | 3,482.20 | 0.00 | - | 1 | 2 | 25.04% |
| NDX251219C14900000 | 2023-02-21 10:30AM EDT | 2025-12-19 | 1,325.80 | 1,468.00 | 1,664.00 | 0.00 | - | 3 | 2 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P14900000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.35 | 0.00 | - | 14 | 31 | 58.50% |
| NDXP240515P14900000 | 2024-05-01 9:30AM EDT | 2024-05-15 | 3.40 | 0.45 | 1.00 | 0.00 | - | - | 1 | 44.90% |
| NDX240517P14900000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 1.15 | 1.15 | 1.35 | 0.00 | - | 18 | 68 | 41.86% |
| NDXP240524P14900000 | 2024-04-24 10:41AM EDT | 2024-05-24 | 13.80 | 2.50 | 3.20 | 0.00 | - | - | 5 | 36.00% |
| NDXP240531P14900000 | 2024-05-02 9:49AM EDT | 2024-05-31 | 10.55 | 3.80 | 4.80 | 0.00 | - | 1 | 5 | 32.11% |
| NDXP240614P14900000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 11.15 | 8.60 | 10.00 | 0.00 | - | 2 | 2 | 28.43% |
| NDX240621P14900000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 11.90 | 11.60 | 12.40 | 0.00 | - | 18 | 32 | 27.05% |
| NDX240719P14900000 | 2024-04-22 1:09PM EDT | 2024-07-19 | 107.57 | 24.50 | 25.80 | 0.00 | - | 2 | 5 | 24.11% |
| NDX240816P14900000 | 2024-05-07 2:21PM EDT | 2024-08-16 | 45.88 | 45.00 | 46.90 | -115.52 | -71.57% | 1 | 27 | 23.08% |
| NDX240920P14900000 | 2024-03-18 2:34PM EDT | 2024-09-20 | 173.00 | 196.20 | 201.20 | 0.00 | - | 8 | 9 | 29.00% |
| NDXP240930P14900000 | 2023-11-07 10:30AM EDT | 2024-09-30 | 795.90 | 547.00 | 562.10 | 0.00 | - | - | 1 | 41.09% |
| NDX241220P14900000 | 2024-04-29 3:30PM EDT | 2024-12-20 | 251.00 | 179.00 | 181.70 | 0.00 | - | 9 | 43 | 21.78% |
| NDX250117P14900000 | 2024-02-20 2:42PM EDT | 2025-01-17 | 401.60 | 265.00 | 276.80 | 0.00 | - | - | 1 | 23.59% |
| NDX261218P14900000 | 2024-04-12 2:59PM EDT | 2026-12-18 | 855.70 | 506.70 | 1,056.70 | 0.00 | - | 1 | 1 | 21.92% |
