Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
38.458,85 -376,25 (-0,97%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.267,91 -1.105,10 (-1,86%) CMC Crypto 200
1.296,22 -68,91 (-5,05%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:16300.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16300000 | 2024-04-19 1:45PM EDT | 2024-05-10 | 974.70 | 1,809.80 | 1,825.70 | 0.00 | - | 50 | 25 | 72.05% |
| NDX240517C16300000 | 2024-04-30 11:32AM EDT | 2024-05-17 | 1,380.75 | 1,818.00 | 1,838.40 | 0.00 | - | 3 | 28 | 45.01% |
| NDXP240524C16300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 1,206.70 | 1,842.80 | 1,863.40 | 0.00 | - | - | 1 | 38.57% |
| NDXP240607C16300000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 1,608.97 | 1,879.50 | 1,898.60 | 0.00 | - | 1 | 0 | 32.10% |
| NDX240621C16300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 1,828.86 | 1,927.90 | 1,947.00 | 0.00 | - | 1 | 661 | 30.13% |
| NDX240816C16300000 | 2023-10-30 9:43AM EDT | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX240920C16300000 | 2023-10-24 12:46PM EDT | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 0.00% |
| NDX241018C16300000 | 2024-05-06 3:29PM EDT | 2024-10-18 | 2,332.85 | 2,380.40 | 2,399.10 | 0.00 | - | 4 | 5 | 28.62% |
| NDX241220C16300000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,761.00 | 2,072.80 | 2,097.70 | 0.00 | - | 1 | 62 | 17.45% |
| NDX250117C16300000 | 2024-03-13 3:28PM EDT | 2025-01-17 | 2,930.10 | 2,836.50 | 2,866.30 | 0.00 | - | - | 1 | 32.08% |
| NDX251219C16300000 | 2023-02-06 10:30AM EDT | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P16300000 | 2024-04-23 1:41PM EDT | 2024-05-08 | 26.98 | 0.00 | 0.25 | 0.00 | - | - | 10 | 63.18% |
| NDXP240509P16300000 | 2024-05-03 11:26AM EDT | 2024-05-09 | 0.76 | 0.10 | 0.45 | 0.00 | - | 3 | 4 | 49.93% |
| NDXP240510P16300000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 1.15 | 0.10 | 0.70 | 0.00 | - | 2 | 78 | 42.58% |
| NDXP240515P16300000 | 2024-05-02 12:11PM EDT | 2024-05-15 | 17.50 | 1.30 | 2.15 | 0.00 | - | - | 4 | 29.56% |
| NDX240517P16300000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 3.49 | 2.50 | 3.30 | 0.00 | - | 7 | 40 | 27.92% |
| NDXP240523P16300000 | 2024-04-18 9:47AM EDT | 2024-05-23 | 114.15 | 5.60 | 8.60 | 0.00 | - | - | 1 | 25.40% |
| NDXP240524P16300000 | 2024-05-06 9:48AM EDT | 2024-05-24 | 11.70 | 7.70 | 8.60 | 0.00 | - | 1 | 8 | 24.64% |
| NDXP240531P16300000 | 2024-05-07 10:58AM EDT | 2024-05-31 | 13.34 | 11.80 | 13.20 | -5.14 | -27.81% | 2 | 60 | 22.30% |
| NDXP240607P16300000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 35.45 | 18.90 | 20.70 | 0.00 | - | 1 | 7 | 21.35% |
| NDXP240614P16300000 | 2024-05-01 3:47PM EDT | 2024-06-14 | 103.40 | 29.00 | 31.30 | 0.00 | - | - | 9 | 21.02% |
| NDX240621P16300000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 51.40 | 36.60 | 38.20 | 0.00 | - | 2 | 692 | 20.20% |
| NDXP240628P16300000 | 2024-04-19 10:07AM EDT | 2024-06-28 | 236.65 | 47.70 | 51.10 | 0.00 | - | 2 | 5 | 20.16% |
| NDX240719P16300000 | 2024-05-03 2:10PM EDT | 2024-07-19 | 108.50 | 77.10 | 79.50 | 0.00 | - | 2 | 20 | 19.15% |
| NDX240816P16300000 | 2024-05-07 1:25PM EDT | 2024-08-16 | 124.07 | 124.50 | 128.20 | -12.53 | -9.17% | 1 | 3 | 18.85% |
| NDX240920P16300000 | 2024-05-07 1:31PM EDT | 2024-09-20 | 181.45 | 184.30 | 186.90 | -227.65 | -55.65% | 1 | 14 | 18.52% |
| NDXP240930P16300000 | 2024-02-28 1:38PM EDT | 2024-09-30 | 367.25 | 272.20 | 280.80 | 0.00 | - | 1 | 1 | 21.00% |
| NDX241220P16300000 | 2024-02-09 11:42AM EDT | 2024-12-20 | 534.67 | 517.40 | 532.90 | 0.00 | - | 1 | 77 | 22.72% |
| NDX250117P16300000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 407.00 | 384.40 | 393.30 | 0.00 | - | 1 | 8 | 18.46% |
| NDX250321P16300000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 630.40 | 460.00 | 477.80 | 0.00 | - | 1 | 1 | 18.16% |
| NDX250620P16300000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,057.83 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 24.22% |
