Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.578,33 -425,61 (-0,72%) 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:17050.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C17050000 | 2024-04-18 11:07AM EDT | 2024-05-09 | 700.87 | 1,060.00 | 1,076.10 | 0.00 | - | - | 3 | 49.63% |
| NDXP240510C17050000 | 2024-04-19 11:15AM EDT | 2024-05-10 | 475.70 | 1,061.00 | 1,077.40 | 0.00 | - | 15 | 7 | 43.40% |
| NDX240517C17050000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 523.90 | 1,075.30 | 1,094.90 | 0.00 | - | 15 | 7 | 29.25% |
| NDX240621C17050000 | 2024-04-19 11:07AM EDT | 2024-06-21 | 756.08 | 1,241.70 | 1,259.10 | 0.00 | - | 62 | 52 | 24.12% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P17050000 | 2024-05-03 9:43AM EDT | 2024-05-09 | 6.45 | 0.15 | 0.65 | 0.00 | - | 1 | 15 | 25.44% |
| NDXP240510P17050000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 1.55 | 0.45 | 1.10 | 0.00 | - | 120 | 125 | 23.40% |
| NDXP240514P17050000 | 2024-05-07 10:19AM EDT | 2024-05-14 | 4.11 | 2.15 | 2.95 | -284.39 | -98.58% | 2 | 2 | 18.84% |
| NDXP240515P17050000 | 2024-05-03 9:35AM EDT | 2024-05-15 | 28.59 | 4.80 | 5.70 | 0.00 | - | 1 | 1 | 19.67% |
| NDXP240516P17050000 | 2024-05-07 11:41AM EDT | 2024-05-16 | 8.82 | 6.60 | 7.70 | -7.68 | -46.55% | 1 | 4 | 19.65% |
| NDX240517P17050000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 8.49 | 7.80 | 8.60 | -7.91 | -48.23% | 6 | 24 | 19.11% |
| NDXP240521P17050000 | 2024-05-02 12:02PM EDT | 2024-05-21 | 135.32 | 13.50 | 14.70 | 0.00 | - | - | 1 | 18.17% |
| NDXP240524P17050000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 39.00 | 25.90 | 27.20 | 0.00 | - | 1 | 6 | 19.06% |
| NDXP240531P17050000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 62.90 | 38.90 | 41.30 | 0.00 | - | 2 | 2 | 18.03% |
| NDXP240607P17050000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 166.95 | 58.00 | 60.50 | 0.00 | - | 1 | 0 | 17.81% |
| NDXP240614P17050000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 110.05 | 80.80 | 83.40 | 0.00 | - | 1 | 4 | 17.90% |
| NDX240621P17050000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 101.30 | 94.00 | 95.90 | -13.60 | -11.84% | 4 | 55 | 17.30% |
| NDX240719P17050000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 160.00 | 160.30 | 163.30 | -158.80 | -49.81% | 17 | 20 | 16.76% |
| NDX240816P17050000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 301.10 | 227.10 | 231.60 | 0.00 | - | 5 | 10 | 16.68% |
| NDX240920P17050000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 337.70 | 303.80 | 306.90 | 0.00 | - | 1 | 2 | 16.53% |
