Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.890,78 +38,51 (+0,10%) Bitcoin EUR
58.694,36 +99,77 (+0,17%) CMC Crypto 200
1.310,23 -54,89 (-4,02%) Nasdaq Compositive
16.333,90 -15,34 (-0,09%) S&P 500
5.186,15 +5,41 (+0,10%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Strike:15300.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15300000 | 2023-08-18 1:32PM EDT | 2024-05-17 | 1,040.30 | 1,219.80 | 1,242.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C15300000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 2,536.88 | 2,886.50 | 2,905.50 | 0.00 | - | 1 | 162 | 37.71% |
| NDX240816C15300000 | 2024-04-19 12:29PM EDT | 2024-08-16 | 2,239.20 | 3,044.10 | 3,062.60 | 0.00 | - | 1 | 1 | 33.42% |
| NDX240920C15300000 | 2023-09-21 11:36AM EDT | 2024-09-20 | 1,379.90 | 1,211.60 | 1,235.00 | 0.00 | - | - | 3 | 0.00% |
| NDX241220C15300000 | 2024-02-16 3:23PM EDT | 2024-12-20 | 3,476.31 | 3,432.70 | 3,463.30 | 0.00 | - | 1 | 1 | 32.77% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P15300000 | 2024-04-01 2:20PM EDT | 2024-05-10 | 12.61 | 0.55 | 1.80 | 0.00 | - | - | 4 | 59.77% |
| NDXP240516P15300000 | 2024-05-03 11:28AM EDT | 2024-05-16 | 1.70 | 1.05 | 1.60 | 0.00 | - | 1 | 1 | 39.04% |
| NDX240517P15300000 | 2024-05-07 3:11PM EDT | 2024-05-17 | 1.63 | 1.45 | 1.75 | -0.37 | -18.50% | 16 | 215 | 37.60% |
| NDXP240528P15300000 | 2024-04-30 3:52PM EDT | 2024-05-28 | 13.65 | 2.75 | 5.30 | 0.00 | - | - | 1 | 30.40% |
| NDXP240529P15300000 | 2024-04-29 10:25AM EDT | 2024-05-29 | 12.10 | 3.00 | 5.70 | 0.00 | - | - | 1 | 30.02% |
| NDX240621P15300000 | 2024-04-18 1:30PM EDT | 2024-06-21 | 85.25 | 15.10 | 15.80 | 0.00 | - | 1 | 96 | 24.75% |
| NDXP240628P15300000 | 2024-04-15 3:27PM EDT | 2024-06-28 | 96.42 | 18.90 | 21.00 | 0.00 | - | 1 | 3 | 24.23% |
| NDX240719P15300000 | 2024-04-15 3:23PM EDT | 2024-07-19 | 127.92 | 32.80 | 34.10 | 0.00 | - | 1 | 2 | 22.47% |
| NDX240816P15300000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 143.55 | 59.30 | 61.30 | 0.00 | - | - | 1 | 21.74% |
| NDX240920P15300000 | 2024-01-19 3:53PM EDT | 2024-09-20 | 340.50 | 267.40 | 276.90 | 0.00 | - | 1 | 20 | 29.15% |
| NDXP240930P15300000 | 2024-01-22 11:39AM EDT | 2024-09-30 | 336.80 | 314.90 | 322.40 | 0.00 | - | - | 2 | 29.79% |
| NDX241115P15300000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 283.30 | 198.20 | 207.90 | 0.00 | - | 1 | 1 | 22.23% |
| NDX241220P15300000 | 2024-04-19 9:58AM EDT | 2024-12-20 | 413.60 | 217.70 | 221.00 | 0.00 | - | 9 | 14 | 20.88% |
| NDXP241231P15300000 | 2024-01-24 12:57PM EDT | 2024-12-31 | 411.80 | 347.70 | 364.60 | 0.00 | - | 1 | 1 | 24.51% |
| NDX250117P15300000 | 2024-02-20 2:33PM EDT | 2025-01-17 | 471.50 | 310.50 | 323.00 | 0.00 | - | - | 1 | 22.59% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 2025-03-21 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 24.91% |
| NDX250620P15300000 | 2024-05-02 1:25PM EDT | 2025-06-20 | 520.67 | 392.70 | 413.00 | 0.00 | - | - | 2 | 19.69% |
