Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.490,04 -549,34 (-0,93%) CMC Crypto 200
1.306,89 -58,23 (-4,27%) 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:16975.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16975000 | 2024-04-22 10:58AM EDT | 2024-05-10 | 392.40 | 1,135.90 | 1,150.70 | 0.00 | - | 22 | 32 | 45.22% |
| NDX240517C16975000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 535.88 | 1,148.80 | 1,168.50 | 0.00 | - | 23 | 32 | 30.55% |
| NDXP240607C16975000 | 2024-04-22 3:21PM EDT | 2024-06-07 | 706.25 | 1,241.80 | 1,259.60 | 0.00 | - | - | 1 | 25.22% |
| NDX240621C16975000 | 2024-04-01 10:00AM EDT | 2024-06-21 | 1,758.10 | 764.10 | 778.30 | 0.00 | - | - | 2 | 0.00% |
| NDX240816C16975000 | 2023-12-21 11:37AM EDT | 2024-08-16 | 1,141.20 | 1,416.90 | 1,430.20 | 0.00 | - | - | 1 | 20.08% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16975000 | 2024-05-01 2:53PM EDT | 2024-05-07 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NDXP240508P16975000 | 2024-04-17 2:16PM EDT | 2024-05-08 | 141.90 | 0.00 | 0.30 | 0.00 | - | - | 1 | 30.70% |
| NDXP240509P16975000 | 2024-04-18 11:08AM EDT | 2024-05-09 | 133.00 | 0.10 | 0.60 | 0.00 | - | - | 3 | 26.89% |
| NDXP240510P16975000 | 2024-05-07 3:02PM EDT | 2024-05-10 | 0.80 | 0.35 | 1.00 | -0.05 | -5.88% | 4 | 135 | 24.65% |
| NDXP240513P16975000 | 2024-05-06 9:32AM EDT | 2024-05-13 | 4.42 | 0.80 | 1.55 | 0.00 | - | 20 | 21 | 19.65% |
| NDXP240515P16975000 | 2024-05-02 10:26AM EDT | 2024-05-15 | 101.30 | 4.10 | 4.90 | 0.00 | - | - | 6 | 20.39% |
| NDX240517P16975000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 9.67 | 6.70 | 7.50 | -65.53 | -87.14% | 4 | 68 | 19.79% |
| NDXP240522P16975000 | 2024-05-07 12:09PM EDT | 2024-05-22 | 15.90 | 13.00 | 15.30 | -24.25 | -60.40% | 3 | 3 | 18.79% |
| NDXP240524P16975000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 29.70 | 22.30 | 23.50 | 0.00 | - | 2 | 3 | 19.45% |
| NDXP240531P16975000 | 2024-05-07 12:17PM EDT | 2024-05-31 | 36.18 | 33.80 | 36.00 | -10.63 | -22.71% | 14 | 5 | 18.32% |
| NDXP240607P16975000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 59.00 | 51.40 | 53.70 | -197.77 | -77.02% | 1 | 3 | 18.08% |
| NDX240621P16975000 | 2024-05-07 1:57PM EDT | 2024-06-21 | 89.99 | 85.30 | 87.10 | -194.71 | -68.39% | 1 | 18 | 17.55% |
| NDX240719P16975000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 305.60 | 149.00 | 151.90 | 0.00 | - | 11 | 28 | 16.99% |
| NDX240816P16975000 | 2024-05-03 12:19PM EDT | 2024-08-16 | 281.50 | 214.00 | 218.30 | 0.00 | - | 17 | 24 | 16.89% |
