Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.916,28 +64,01 (+0,16%) Gold
2.323,30 -7,90 (-0,34%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.193,47 +147,28 (+0,25%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Strike:16000.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16000000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 1,964.17 | 2,136.60 | 2,152.30 | 0.00 | - | 2 | 28 | 52.05% |
| NDXP240516C16000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,415.11 | 2,144.80 | 2,164.90 | 0.00 | - | - | 9 | 41.76% |
| NDX240517C16000000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 1,906.26 | 2,145.30 | 2,165.30 | 0.00 | - | 10 | 46 | 39.99% |
| NDXP240531C16000000 | 2024-04-18 11:00AM EDT | 2024-05-31 | 1,731.05 | 2,179.30 | 2,203.20 | 0.00 | - | - | 2 | 34.08% |
| NDX240621C16000000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 2,018.12 | 2,243.60 | 2,262.80 | 0.00 | - | 11 | 263 | 30.69% |
| NDXP240628C16000000 | 2024-03-28 3:59PM EDT | 2024-06-28 | 2,542.52 | 1,913.90 | 1,940.90 | 0.00 | - | 5 | 6 | 0.00% |
| NDX240719C16000000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 1,600.00 | 2,341.00 | 2,359.20 | 0.00 | - | 2 | 17 | 29.63% |
| NDX240920C16000000 | 2023-11-14 11:59AM EDT | 2024-09-20 | 1,351.60 | 1,771.70 | 1,785.80 | 0.00 | - | 1 | 4 | 0.00% |
| NDX241018C16000000 | 2024-04-02 12:58PM EDT | 2024-10-18 | 2,803.83 | 2,179.50 | 2,239.00 | 0.00 | - | 4 | 3 | 15.12% |
| NDX241220C16000000 | 2024-04-11 1:14PM EDT | 2024-12-20 | 3,135.42 | 2,891.20 | 2,910.90 | 0.00 | - | 2 | 114 | 30.07% |
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 2025-03-21 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 35.95% |
| NDX251219C16000000 | 2023-09-27 11:13AM EDT | 2025-12-19 | 1,937.10 | 1,586.00 | 1,786.00 | 0.00 | - | 45 | 49 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16000000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 13 | 74.02% |
| NDXP240508P16000000 | 2024-05-07 11:12AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 24 | 4 | 49.81% |
| NDXP240510P16000000 | 2024-05-07 10:39AM EDT | 2024-05-10 | 0.55 | 0.20 | 0.65 | -0.38 | -40.86% | 1 | 43 | 43.45% |
| NDXP240514P16000000 | 2024-05-06 3:54PM EDT | 2024-05-14 | 0.55 | 0.75 | 1.30 | 0.00 | - | 1 | 0 | 33.00% |
| NDXP240515P16000000 | 2024-04-19 1:40PM EDT | 2024-05-15 | 80.50 | 1.25 | 1.80 | 0.00 | - | 1 | 1 | 32.27% |
| NDXP240516P16000000 | 2024-05-03 9:40AM EDT | 2024-05-16 | 3.80 | 1.90 | 2.50 | 0.00 | - | 1 | 11 | 31.83% |
| NDX240517P16000000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 2.55 | 2.30 | 2.85 | 0.00 | - | 41 | 249 | 30.84% |
| NDXP240520P16000000 | 2024-05-06 10:10AM EDT | 2024-05-20 | 3.50 | 3.00 | 3.70 | 0.00 | - | 1 | 2 | 28.27% |
| NDXP240523P16000000 | 2024-04-30 10:05AM EDT | 2024-05-23 | 21.00 | 4.80 | 7.10 | 0.00 | - | - | 3 | 28.10% |
| NDXP240530P16000000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 13.05 | 7.50 | 10.50 | 0.00 | - | 1 | 2 | 25.14% |
| NDXP240531P16000000 | 2024-05-06 3:53PM EDT | 2024-05-31 | 10.30 | 9.00 | 10.10 | 0.00 | - | 17 | 20 | 24.48% |
| NDXP240607P16000000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 15.90 | 14.40 | 15.50 | -122.68 | -88.53% | 1 | 2 | 23.25% |
| NDXP240614P16000000 | 2024-05-06 3:31PM EDT | 2024-06-14 | 25.45 | 21.80 | 23.20 | 0.00 | - | 2 | 2 | 22.70% |
| NDX240621P16000000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 40.50 | 27.30 | 28.30 | 0.00 | - | 251 | 1,791 | 21.75% |
| NDXP240628P16000000 | 2024-05-03 11:32AM EDT | 2024-06-28 | 56.50 | 35.80 | 38.30 | 0.00 | - | 3 | 25 | 21.61% |
| NDX240719P16000000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 82.60 | 59.20 | 60.70 | 0.00 | - | 1 | 63 | 20.38% |
| NDX240816P16000000 | 2024-05-06 1:18PM EDT | 2024-08-16 | 104.35 | 99.30 | 101.20 | -11.25 | -9.73% | 1 | 178 | 19.92% |
| NDX240920P16000000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 187.00 | 150.50 | 152.60 | 0.00 | - | 5 | 865 | 19.51% |
| NDXP240930P16000000 | 2024-04-01 3:01PM EDT | 2024-09-30 | 241.19 | 259.30 | 269.00 | 0.00 | - | 1 | 5 | 23.09% |
| NDX241018P16000000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 478.30 | 193.30 | 197.30 | 0.00 | - | 25 | 27 | 19.41% |
| NDX241115P16000000 | 2024-02-22 11:35AM EDT | 2024-11-15 | 419.00 | 325.20 | 334.50 | 0.00 | - | 10 | 12 | 22.01% |
| NDX241220P16000000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 302.50 | 303.30 | 306.50 | -47.80 | -13.65% | 1 | 311 | 19.53% |
| NDXP241231P16000000 | 2024-04-18 10:45AM EDT | 2024-12-31 | 528.50 | 311.80 | 320.60 | 0.00 | - | 1 | 1 | 19.44% |
| NDX250117P16000000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 525.00 | 335.70 | 340.70 | 0.00 | - | 1 | 18 | 19.26% |
| NDX250321P16000000 | 2024-05-06 2:23PM EDT | 2025-03-21 | 437.00 | 407.30 | 419.60 | 0.00 | - | 2 | 37 | 18.91% |
| NDX250620P16000000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 589.00 | 499.70 | 521.60 | 0.00 | - | 2 | 17 | 18.47% |
| NDX251219P16000000 | 2024-04-19 12:04PM EDT | 2025-12-19 | 993.70 | 669.10 | 700.80 | 0.00 | - | 1 | 49 | 17.86% |
| NDX261218P16000000 | 2024-03-18 2:48PM EDT | 2026-12-18 | 1,077.40 | 1,090.00 | 1,290.00 | 0.00 | - | - | 12 | 20.08% |
