Deutsche Märkte schließen in 47 Minuten
DAX
18.376,95 +201,74 (+1,11%) Euro Stoxx 50
5.002,48 +45,52 (+0,92%) Dow Jones 30
38.932,15 +79,88 (+0,21%) Gold
2.328,70 -2,50 (-0,11%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.860,05 -494,21 (-0,83%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:15800.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517C15800000 | 2024-03-21 4:01PM EDT | 2024-05-17 | 2,686.75 | 1,362.10 | 1,379.70 | 0.00 | - | - | 1 | 0.00% |
| NDX240621C15800000 | 2024-04-01 9:56AM EDT | 2024-06-21 | 2,823.62 | 1,706.20 | 1,727.10 | 0.00 | - | 1 | 41 | 0.00% |
| NDX240719C15800000 | 2024-03-21 10:22AM EDT | 2024-07-19 | 3,003.21 | 1,682.30 | 1,700.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920C15800000 | 2023-09-20 11:43AM EDT | 2024-09-20 | 1,305.00 | 966.30 | 990.00 | 0.00 | - | - | 2 | 0.00% |
| NDX241220C15800000 | 2024-03-04 11:28AM EDT | 2024-12-20 | 3,395.20 | 3,268.30 | 3,296.90 | 0.00 | - | 3 | 5 | 36.32% |
| NDX250117C15800000 | 2024-02-28 1:33PM EDT | 2025-01-17 | 3,152.90 | 3,419.50 | 3,455.60 | 0.00 | - | - | 1 | 37.42% |
| NDX251219C15800000 | 2023-10-31 4:05PM EDT | 2025-12-19 | 1,869.80 | 2,592.00 | 2,792.00 | 0.00 | - | 1 | 5 | 15.56% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P15800000 | 2024-05-03 10:48AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 5 | 79.49% |
| NDXP240508P15800000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 56.15% |
| NDXP240509P15800000 | 2024-05-02 10:27AM EDT | 2024-05-09 | 0.25 | 0.00 | 0.40 | -1.65 | -46.48% | 2 | 2 | 51.39% |
| NDXP240510P15800000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 0.87 | 0.15 | 0.60 | 0.00 | - | 1 | 11 | 46.22% |
| NDX240517P15800000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 2.25 | 2.00 | 2.55 | +0.21 | +10.29% | 5 | 634 | 32.55% |
| NDXP240524P15800000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 7.90 | 5.40 | 6.00 | 0.00 | - | 4 | 61 | 28.47% |
| NDXP240531P15800000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 8.30 | 7.70 | 8.80 | 0.00 | - | 2 | 6 | 25.57% |
| NDXP240607P15800000 | 2024-05-03 1:32PM EDT | 2024-06-07 | 18.85 | 12.50 | 13.40 | 0.00 | - | 1 | 1 | 24.18% |
| NDXP240614P15800000 | 2024-04-24 3:11PM EDT | 2024-06-14 | 76.40 | 18.80 | 20.10 | 0.00 | - | - | 5 | 23.53% |
| NDX240621P15800000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 23.00 | 23.70 | 24.70 | -9.00 | -28.12% | 1 | 44 | 22.53% |
| NDXP240628P15800000 | 2024-05-01 11:35AM EDT | 2024-06-28 | 97.70 | 30.90 | 33.20 | 0.00 | - | 1 | 3 | 22.28% |
| NDX240719P15800000 | 2024-05-02 11:56AM EDT | 2024-07-19 | 114.20 | 52.30 | 53.70 | 0.00 | - | 2 | 517 | 20.99% |
| NDX240816P15800000 | 2024-05-06 10:40AM EDT | 2024-08-16 | 100.60 | 89.30 | 91.40 | 0.00 | - | 4 | 5 | 20.49% |
| NDX240920P15800000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 235.50 | 137.20 | 139.20 | 0.00 | - | 1 | 13 | 20.00% |
| NDXP240930P15800000 | 2024-04-12 11:20AM EDT | 2024-09-30 | 264.05 | 149.80 | 155.30 | 0.00 | - | 26 | 28 | 19.99% |
| NDX241115P15800000 | 2024-03-07 11:30AM EDT | 2024-11-15 | 344.80 | 332.90 | 342.70 | 0.00 | - | 5 | 5 | 23.32% |
| NDX241220P15800000 | 2024-04-25 9:59AM EDT | 2024-12-20 | 495.00 | 282.80 | 286.00 | 0.00 | - | 10 | 14 | 19.95% |
| NDXP241231P15800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 466.50 | 395.20 | 406.00 | 0.00 | - | 1 | 1 | 22.53% |
| NDX251219P15800000 | 2024-04-24 2:32PM EDT | 2025-12-19 | 815.00 | 637.80 | 670.50 | 0.00 | - | 7 | 14 | 18.17% |
