Deutsche Märkte schließen in 7 Stunden 20 Minuten
DAX
18.233,24 +58,03 (+0,32%) Euro Stoxx 50
4.972,92 +15,96 (+0,32%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,60 -3,60 (-0,15%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
59.226,23 -831,54 (-1,38%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:16500.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16500000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1,407.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C16500000 | 2024-05-01 10:46AM EDT | 2024-05-17 | 956.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C16500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 1,048.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C16500000 | 2024-04-30 1:12PM EDT | 2024-06-21 | 1,314.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C16500000 | 2024-04-30 12:55PM EDT | 2024-06-28 | 1,359.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C16500000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 1,420.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240920C16500000 | 2024-04-25 3:04PM EDT | 2024-09-20 | 1,658.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX241115C16500000 | 2024-04-18 12:46PM EDT | 2024-11-15 | 2,040.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDX241220C16500000 | 2024-04-23 11:11AM EDT | 2024-12-20 | 2,052.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP241231C16500000 | 2024-04-11 9:32AM EDT | 2024-12-31 | 2,654.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX250117C16500000 | 2024-03-01 12:20PM EDT | 2025-01-17 | 2,886.10 | 2,870.20 | 2,905.30 | 0.00 | - | 1 | 1 | 34.90% |
| NDX250620C16500000 | 2024-04-02 3:41PM EDT | 2025-06-20 | 3,241.35 | 2,379.30 | 2,929.30 | 0.00 | - | 20 | 30 | 27.92% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16500000 | 2024-05-06 4:02PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NDXP240508P16500000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP240509P16500000 | 2024-05-02 3:05PM EDT | 2024-05-09 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDXP240510P16500000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NDXP240513P16500000 | 2024-05-03 11:50AM EDT | 2024-05-13 | 2.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NDXP240515P16500000 | 2024-04-29 9:38AM EDT | 2024-05-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240516P16500000 | 2024-04-23 3:29PM EDT | 2024-05-16 | 64.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX240517P16500000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP240520P16500000 | 2024-05-01 10:01AM EDT | 2024-05-20 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240524P16500000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NDXP240528P16500000 | 2024-04-26 3:21PM EDT | 2024-05-28 | 58.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240529P16500000 | 2024-05-06 4:02PM EDT | 2024-05-29 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDXP240531P16500000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P16500000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240614P16500000 | 2024-05-03 3:30PM EDT | 2024-06-14 | 62.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX240621P16500000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| NDXP240628P16500000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 87.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P16500000 | 2024-05-06 11:44AM EDT | 2024-07-19 | 114.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDX240816P16500000 | 2024-05-02 10:46AM EDT | 2024-08-16 | 320.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NDX240920P16500000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 387.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP240930P16500000 | 2024-03-20 2:34PM EDT | 2024-09-30 | 362.00 | 593.80 | 606.80 | 0.00 | - | 2 | 3 | 28.49% |
| NDX241018P16500000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 387.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDX241115P16500000 | 2024-05-06 9:35AM EDT | 2024-11-15 | 365.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NDX241220P16500000 | 2024-04-19 9:41AM EDT | 2024-12-20 | 686.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NDX250117P16500000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 634.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX250321P16500000 | 2024-04-15 10:13AM EDT | 2025-03-21 | 647.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX250620P16500000 | 2023-12-27 2:21PM EDT | 2025-06-20 | 1,113.08 | 814.00 | 1,014.00 | 0.00 | - | 1 | 11 | 23.23% |
| NDX251219P16500000 | 2024-03-26 10:03AM EDT | 2025-12-19 | 887.00 | 984.20 | 1,097.00 | 0.00 | - | 25 | 25 | 20.36% |
