Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.891,43 +39,16 (+0,10%) Gold
2.322,40 -8,80 (-0,38%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.006,51 +285,64 (+0,49%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
Strike:16400.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16400000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 903.85 | 1,749.30 | 1,764.70 | 0.00 | - | 2 | 45 | 61.83% |
| NDX240517C16400000 | 2024-04-30 11:40AM EDT | 2024-05-17 | 1,287.68 | 1,754.20 | 1,774.00 | 0.00 | - | 5 | 70 | 41.45% |
| NDXP240530C16400000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 1,245.10 | 1,787.80 | 1,817.20 | 0.00 | - | - | 1 | 33.55% |
| NDX240621C16400000 | 2024-01-03 12:01PM EDT | 2024-06-21 | 1,067.57 | 1,804.70 | 1,820.10 | 0.00 | - | 4 | 36 | 24.46% |
| NDXP240628C16400000 | 2023-11-28 11:39AM EDT | 2024-06-28 | 907.20 | 1,426.50 | 1,441.00 | 0.00 | - | - | 6 | 0.00% |
| NDX240816C16400000 | 2023-11-01 12:35PM EDT | 2024-08-16 | 525.70 | 1,083.80 | 1,100.80 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240920C16400000 | 2024-03-22 3:33PM EDT | 2024-09-20 | 2,631.00 | 1,514.00 | 1,531.40 | 0.00 | - | 125 | 125 | 0.00% |
| NDX241220C16400000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,781.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16400000 | 2024-04-26 11:35AM EDT | 2024-05-07 | 11.33 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 59.77% |
| NDXP240508P16400000 | 2024-05-02 2:11PM EDT | 2024-05-08 | 2.35 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 45.61% |
| NDXP240509P16400000 | 2024-05-07 11:57AM EDT | 2024-05-09 | 0.28 | 0.10 | 0.55 | -6.32 | -95.76% | 2 | 6 | 40.06% |
| NDXP240510P16400000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 0.62 | 0.40 | 0.85 | 0.00 | - | 1 | 78 | 36.28% |
| NDXP240516P16400000 | 2024-05-07 11:43AM EDT | 2024-05-16 | 3.35 | 2.75 | 3.50 | -21.46 | -86.50% | 2 | 2 | 27.16% |
| NDX240517P16400000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 3.90 | 3.30 | 4.00 | 0.00 | - | 16 | 84 | 26.38% |
| NDXP240520P16400000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 4.98 | 4.50 | 5.40 | -51.77 | -91.22% | 1 | 1 | 24.41% |
| NDXP240521P16400000 | 2024-05-02 9:43AM EDT | 2024-05-21 | 40.30 | 5.20 | 6.30 | 0.00 | - | - | 1 | 24.13% |
| NDXP240524P16400000 | 2024-04-04 3:26PM EDT | 2024-05-24 | 90.10 | 15.40 | 17.10 | 0.00 | - | 1 | 1 | 26.11% |
| NDXP240531P16400000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 28.25 | 14.00 | 15.30 | 0.00 | - | 2 | 24 | 21.70% |
| NDXP240607P16400000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 116.65 | 22.30 | 23.80 | 0.00 | - | - | 2 | 20.91% |
| NDXP240614P16400000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 41.90 | 33.50 | 35.30 | 0.00 | - | 1 | 13 | 20.64% |
| NDX240621P16400000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 69.30 | 41.30 | 42.20 | 0.00 | - | 11 | 84 | 19.82% |
| NDXP240628P16400000 | 2024-05-02 10:36AM EDT | 2024-06-28 | 164.49 | 53.00 | 55.50 | 0.00 | - | 2 | 4 | 19.77% |
| NDX240719P16400000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 90.72 | 83.70 | 85.30 | -18.18 | -16.69% | 1 | 9 | 18.84% |
| NDX240816P16400000 | 2024-04-04 10:58AM EDT | 2024-08-16 | 203.20 | 170.30 | 177.50 | 0.00 | - | 1 | 2 | 20.43% |
| NDX240920P16400000 | 2024-04-25 11:30AM EDT | 2024-09-20 | 429.00 | 193.50 | 195.70 | 0.00 | - | 1 | 226 | 18.28% |
| NDX241115P16400000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 380.52 | 357.80 | 367.50 | 0.00 | - | 5 | 5 | 20.08% |
| NDX241220P16400000 | 2024-02-20 10:49AM EDT | 2024-12-20 | 652.42 | 447.70 | 454.50 | 0.00 | - | 1 | 50 | 20.46% |
| NDX250117P16400000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 739.69 | 399.90 | 406.50 | 0.00 | - | 3 | 3 | 18.29% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 830.00 | 478.80 | 490.70 | 0.00 | - | 3 | 4 | 17.98% |
| NDX250620P16400000 | 2023-12-26 2:49PM EDT | 2025-06-20 | 1,086.27 | 800.00 | 1,000.00 | 0.00 | - | - | 20 | 23.77% |
