Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.866,46 +14,19 (+0,04%) Bitcoin EUR
58.715,97 -82,11 (-0,14%) CMC Crypto 200
1.310,89 -54,23 (-3,97%) Nasdaq Compositive
16.323,49 -25,76 (-0,16%) S&P 500
5.183,33 +2,59 (+0,05%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Strike:16850.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C16850000 | 2024-04-23 9:44AM EDT | 2024-05-07 | 602.90 | 1,237.90 | 1,253.70 | 0.00 | - | - | 1 | 81.17% |
| NDXP240509C16850000 | 2024-04-19 10:42AM EDT | 2024-05-09 | 606.90 | 1,246.30 | 1,262.20 | 0.00 | - | 1 | 1 | 51.53% |
| NDXP240513C16850000 | 2024-04-22 10:51AM EDT | 2024-05-13 | 494.63 | 1,248.30 | 1,268.80 | 0.00 | - | - | 6 | 37.88% |
| NDX240517C16850000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 531.75 | 1,263.10 | 1,284.10 | 0.00 | - | - | 6 | 33.10% |
| NDXP240531C16850000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 792.90 | 1,313.00 | 1,335.50 | 0.00 | - | - | 1 | 27.13% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16850000 | 2024-05-07 1:59PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.20 | -0.14 | -56.00% | 1 | 11 | 45.85% |
| NDXP240509P16850000 | 2024-04-30 3:57PM EDT | 2024-05-09 | 0.64 | 0.30 | 0.75 | -47.56 | -98.67% | 1 | 1 | 30.17% |
| NDXP240510P16850000 | 2024-05-06 3:50PM EDT | 2024-05-10 | 0.97 | 0.60 | 1.15 | 0.00 | - | 2 | 19 | 27.42% |
| NDXP240514P16850000 | 2024-04-23 10:00AM EDT | 2024-05-14 | 132.30 | 2.25 | 2.95 | 0.00 | - | - | 3 | 21.88% |
| NDXP240515P16850000 | 2024-05-07 9:45AM EDT | 2024-05-15 | 4.79 | 4.40 | 5.10 | -260.21 | -98.19% | 13 | 0 | 22.37% |
| NDX240517P16850000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 7.82 | 6.60 | 7.30 | -2.48 | -24.08% | 8 | 23 | 21.45% |
| NDXP240524P16850000 | 2024-05-07 2:15PM EDT | 2024-05-24 | 20.30 | 19.80 | 20.80 | -3.40 | -12.55% | 10 | 16 | 20.50% |
| NDXP240531P16850000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 45.10 | 29.60 | 31.40 | 0.00 | - | 1 | 1 | 19.12% |
| NDXP240614P16850000 | 2024-04-29 2:11PM EDT | 2024-06-14 | 150.83 | 63.90 | 66.20 | 0.00 | - | - | 1 | 18.74% |
| NDX240621P16850000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 73.40 | 75.50 | 77.10 | -39.50 | -34.99% | 4 | 24 | 18.08% |
| NDXP240628P16850000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 360.20 | 91.90 | 95.50 | 0.00 | - | 2 | 10 | 18.06% |
| NDX240719P16850000 | 2024-05-07 12:16PM EDT | 2024-07-19 | 132.00 | 134.80 | 136.90 | -211.30 | -61.55% | 1 | 8 | 17.38% |
| NDX240816P16850000 | 2024-04-24 11:29AM EDT | 2024-08-16 | 396.00 | 198.10 | 201.30 | 0.00 | - | 2 | 6 | 17.29% |
