Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.618,35 -417,73 (-0,71%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:16800.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C16800000 | 2024-04-29 11:56AM EDT | 2024-05-09 | 1,000.62 | 1,309.20 | 1,325.40 | 0.00 | - | 1 | 2 | 54.76% |
| NDXP240510C16800000 | 2024-04-19 12:33PM EDT | 2024-05-10 | 551.49 | 1,311.20 | 1,327.00 | 0.00 | - | 74 | 38 | 51.16% |
| NDXP240513C16800000 | 2024-04-22 10:49AM EDT | 2024-05-13 | 536.57 | 1,309.80 | 1,330.50 | 0.00 | - | 36 | 29 | 39.59% |
| NDXP240514C16800000 | 2024-04-22 11:07AM EDT | 2024-05-14 | 524.25 | 1,312.40 | 1,332.90 | 0.00 | - | - | 11 | 37.61% |
| NDX240517C16800000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 1,160.85 | 1,321.50 | 1,341.60 | 0.00 | - | 15 | 122 | 33.74% |
| NDXP240529C16800000 | 2024-04-26 10:26AM EDT | 2024-05-29 | 1,067.30 | 1,360.60 | 1,380.10 | 0.00 | - | 3 | 3 | 27.65% |
| NDXP240530C16800000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 1,206.40 | 1,360.20 | 1,389.10 | 0.00 | - | 1 | 1 | 27.94% |
| NDX240621C16800000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 1,456.60 | 1,463.60 | 1,481.70 | +150.35 | +11.51% | 6 | 79 | 25.86% |
| NDXP240628C16800000 | 2024-02-22 11:08AM EDT | 2024-06-28 | 1,666.20 | 1,917.50 | 1,934.40 | 0.00 | - | 1 | 4 | 44.48% |
| NDX240719C16800000 | 2024-04-22 12:24PM EDT | 2024-07-19 | 984.90 | 1,588.60 | 1,607.00 | 0.00 | - | 4 | 5 | 25.58% |
| NDX240920C16800000 | 2023-12-14 5:02PM EDT | 2024-09-20 | 1,231.90 | 1,308.80 | 1,329.90 | 0.00 | - | 6 | 8 | 8.88% |
| NDX241115C16800000 | 2024-03-26 10:27AM EDT | 2024-11-15 | 2,523.20 | 1,557.90 | 1,571.40 | 0.00 | - | 8 | 24 | 14.95% |
| NDX241220C16800000 | 2024-04-02 10:01AM EDT | 2024-12-20 | 2,386.70 | 1,726.80 | 1,731.20 | 0.00 | - | 1 | 22 | 17.26% |
| NDX250117C16800000 | 2024-02-20 12:24PM EDT | 2025-01-17 | 2,185.50 | 2,734.80 | 2,764.10 | 0.00 | - | - | 1 | 35.37% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16800000 | 2024-05-07 9:39AM EDT | 2024-05-07 | 0.13 | 0.00 | 0.00 | -0.12 | -48.00% | 2 | 28 | 25.00% |
| NDXP240508P16800000 | 2024-05-07 10:47AM EDT | 2024-05-08 | 0.23 | 0.00 | 0.30 | -1.02 | -81.60% | 3 | 26 | 35.21% |
| NDXP240510P16800000 | 2024-05-07 2:05PM EDT | 2024-05-10 | 1.10 | 0.30 | 0.90 | -1.84 | -62.59% | 35 | 23 | 27.86% |
| NDXP240513P16800000 | 2024-05-03 2:42PM EDT | 2024-05-13 | 4.40 | 0.50 | 1.20 | 0.00 | - | 1 | 51 | 21.76% |
| NDXP240514P16800000 | 2024-05-07 1:33PM EDT | 2024-05-14 | 1.85 | 1.25 | 2.00 | -2.44 | -56.88% | 1 | 75 | 21.67% |
| NDXP240515P16800000 | 2024-05-07 9:45AM EDT | 2024-05-15 | 4.36 | 2.90 | 3.70 | -7.49 | -63.21% | 11 | 1 | 22.23% |
| NDX240517P16800000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 6.45 | 4.90 | 5.70 | -0.76 | -10.54% | 44 | 364 | 21.46% |
| NDXP240520P16800000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 25.30 | 6.80 | 7.80 | 0.00 | - | 1 | 2 | 20.03% |
| NDXP240521P16800000 | 2024-04-30 3:34PM EDT | 2024-05-21 | 79.45 | 8.20 | 9.30 | 0.00 | - | - | 1 | 19.95% |
| NDXP240522P16800000 | 2024-04-24 12:17PM EDT | 2024-05-22 | 132.48 | 9.10 | 11.40 | 0.00 | - | 2 | 2 | 20.04% |
| NDXP240523P16800000 | 2024-05-01 2:45PM EDT | 2024-05-23 | 83.00 | 13.00 | 16.20 | 0.00 | - | 1 | 4 | 20.81% |
| NDXP240524P16800000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 17.00 | 16.00 | 17.10 | -22.40 | -56.85% | 3 | 9 | 20.45% |
| NDXP240528P16800000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 162.65 | 17.80 | 21.30 | 0.00 | - | - | 10 | 19.37% |
| NDXP240529P16800000 | 2024-04-26 10:29AM EDT | 2024-05-29 | 109.60 | 19.60 | 23.30 | 0.00 | - | 3 | 3 | 19.32% |
| NDXP240530P16800000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 39.55 | 21.10 | 26.50 | 0.00 | - | 1 | 1 | 19.47% |
| NDXP240531P16800000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 41.40 | 24.90 | 26.80 | 0.00 | - | 1 | 89 | 19.13% |
| NDXP240605P16800000 | 2024-05-03 9:35AM EDT | 2024-06-05 | 73.15 | 32.60 | 35.10 | 0.00 | - | 1 | 0 | 18.62% |
| NDXP240606P16800000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 72.55 | 35.20 | 39.10 | 0.00 | - | 1 | 1 | 18.83% |
| NDXP240610P16800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 79.50 | 42.40 | 46.40 | 0.00 | - | 1 | 1 | 18.53% |
| NDXP240614P16800000 | 2024-04-30 11:31AM EDT | 2024-06-14 | 167.90 | 56.70 | 59.20 | 0.00 | - | 2 | 4 | 18.78% |
| NDX240621P16800000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 71.25 | 68.00 | 69.80 | -11.45 | -13.85% | 2 | 158 | 18.15% |
| NDXP240628P16800000 | 2024-05-02 1:57PM EDT | 2024-06-28 | 218.60 | 83.80 | 88.40 | 0.00 | - | 3 | 14 | 18.21% |
| NDX240719P16800000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 131.60 | 125.40 | 128.30 | -12.30 | -8.55% | 2 | 41 | 17.51% |
| NDX240816P16800000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 185.10 | 186.00 | 190.00 | -16.05 | -7.98% | 6 | 11 | 17.37% |
| NDX240920P16800000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 404.40 | 257.00 | 260.10 | 0.00 | - | 1 | 16 | 17.18% |
| NDXP240930P16800000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 476.09 | 274.80 | 282.40 | 0.00 | - | 1 | 6 | 17.23% |
| NDX241115P16800000 | 2024-04-10 10:58AM EDT | 2024-11-15 | 530.53 | 382.70 | 391.20 | 0.00 | - | - | 1 | 17.65% |
| NDX241220P16800000 | 2024-03-21 9:31AM EDT | 2024-12-20 | 514.10 | 861.00 | 880.50 | 0.00 | - | 2 | 36 | 26.15% |
| NDXP241231P16800000 | 2024-04-17 12:32PM EDT | 2024-12-31 | 746.95 | 456.30 | 469.60 | 0.00 | - | 4 | 0 | 17.49% |
| NDX250117P16800000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 703.40 | 482.10 | 491.60 | 0.00 | - | 1 | 2 | 17.33% |
| NDX250321P16800000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 814.70 | 720.50 | 745.10 | 0.00 | - | - | 13 | 19.86% |
| NDX251219P16800000 | 2024-04-04 12:37PM EDT | 2025-12-19 | 949.80 | 695.50 | 1,245.50 | 0.00 | - | 1 | 1 | 20.60% |
