Deutsche Märkte schließen in 1 Stunde 26 Minute
DAX
18.375,89 +200,68 (+1,10%) Euro Stoxx 50
5.005,66 +48,70 (+0,98%) Dow Jones 30
38.933,35 +81,08 (+0,21%) Gold
2.328,60 -2,60 (-0,11%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.693,27 -745,43 (-1,25%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:04AM EDT. Markt geöffnet.
Strike:17200.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17200000 | 2024-05-01 9:50AM EDT | 2024-05-07 | 296.00 | 910.40 | 927.90 | 0.00 | - | 1 | 0 | 70.28% |
| NDXP240509C17200000 | 2024-04-25 9:37AM EDT | 2024-05-09 | 300.60 | 917.50 | 933.00 | 0.00 | - | - | 2 | 45.62% |
| NDXP240510C17200000 | 2024-04-25 10:12AM EDT | 2024-05-10 | 355.89 | 926.10 | 943.00 | 0.00 | - | 4 | 10 | 42.24% |
| NDXP240513C17200000 | 2024-04-24 9:47AM EDT | 2024-05-13 | 611.00 | 914.90 | 937.70 | 0.00 | - | - | 1 | 30.86% |
| NDXP240515C17200000 | 2024-04-25 9:58AM EDT | 2024-05-15 | 365.00 | 931.00 | 954.70 | 0.00 | - | - | 0 | 30.12% |
| NDXP240516C17200000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 553.38 | 938.10 | 959.60 | 0.00 | - | 2 | 2 | 29.31% |
| NDX240517C17200000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 852.46 | 941.30 | 960.60 | 0.00 | - | 1 | 61 | 28.08% |
| NDXP240520C17200000 | 2024-05-02 10:48AM EDT | 2024-05-20 | 408.20 | 954.00 | 977.30 | 0.00 | - | - | 1 | 26.89% |
| NDXP240521C17200000 | 2024-04-24 11:16AM EDT | 2024-05-21 | 581.49 | 960.90 | 982.90 | 0.00 | - | - | 1 | 26.59% |
| NDXP240523C17200000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 477.50 | 978.50 | 1,004.90 | 0.00 | - | 2 | 2 | 27.16% |
| NDXP240524C17200000 | 2024-04-22 1:09PM EDT | 2024-05-24 | 439.94 | 984.60 | 1,007.40 | 0.00 | - | 3 | 6 | 26.62% |
| NDXP240528C17200000 | 2024-04-25 3:12PM EDT | 2024-05-28 | 571.07 | 997.30 | 1,018.60 | 0.00 | - | - | 10 | 25.00% |
| NDXP240530C17200000 | 2024-04-26 10:17AM EDT | 2024-05-30 | 765.00 | 1,006.60 | 1,034.30 | 0.00 | - | 6 | 8 | 25.14% |
| NDXP240531C17200000 | 2024-04-30 10:28AM EDT | 2024-05-31 | 764.65 | 1,015.80 | 1,044.50 | 0.00 | - | 2 | 2 | 25.38% |
| NDXP240605C17200000 | 2024-04-30 10:28AM EDT | 2024-06-05 | 788.76 | 1,041.10 | 1,061.30 | 0.00 | - | - | 1 | 24.27% |
| NDXP240607C17200000 | 2024-05-01 1:35PM EDT | 2024-06-07 | 547.06 | 1,049.00 | 1,067.70 | 0.00 | - | 23 | 20 | 23.90% |
| NDX240621C17200000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 1,134.94 | 1,132.20 | 1,150.90 | +80.99 | +7.68% | 1 | 39 | 24.05% |
| NDXP240628C17200000 | 2024-04-30 10:09AM EDT | 2024-06-28 | 949.96 | 1,158.40 | 1,184.40 | 0.00 | - | 2 | 5 | 23.88% |
| NDX240719C17200000 | 2024-04-16 3:17PM EDT | 2024-07-19 | 1,196.17 | 1,268.70 | 1,285.50 | 0.00 | - | - | 1 | 23.85% |
| NDX240920C17200000 | 2024-04-02 11:44AM EDT | 2024-09-20 | 1,723.00 | 1,168.20 | 1,222.90 | 0.00 | - | 1 | 22 | 15.88% |
| NDX241018C17200000 | 2024-02-29 12:31PM EDT | 2024-10-18 | 1,837.70 | 1,991.60 | 2,012.30 | 0.00 | - | 1 | 0 | 32.25% |
| NDX241115C17200000 | 2023-11-30 10:39AM EDT | 2024-11-15 | 969.90 | 1,361.30 | 1,394.40 | 0.00 | - | - | 1 | 17.11% |
| NDX241220C17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 2,228.20 | 1,795.10 | 1,809.20 | 0.00 | - | 4 | 12 | 23.64% |
| NDX250117C17200000 | 2024-04-23 9:57AM EDT | 2025-01-17 | 1,654.57 | 2,065.00 | 2,088.20 | 0.00 | - | 2 | 2 | 27.22% |
| NDX250417C17200000 | 2024-04-30 2:53PM EDT | 2025-04-17 | 2,013.00 | 2,360.70 | 2,393.50 | 0.00 | - | - | 2 | 27.99% |
| NDX250516C17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,285.90 | 2,319.00 | 2,597.00 | 0.00 | - | - | 1 | 29.82% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17200000 | 2024-05-06 9:55AM EDT | 2024-05-07 | 0.60 | 0.00 | 0.25 | 0.00 | - | 7 | 15 | 34.67% |
| NDXP240508P17200000 | 2024-05-06 4:05PM EDT | 2024-05-08 | 0.45 | 0.20 | 0.60 | 0.00 | - | 8 | 7 | 26.84% |
| NDXP240509P17200000 | 2024-05-03 2:45PM EDT | 2024-05-09 | 6.30 | 0.55 | 1.05 | 0.00 | - | 15 | 11 | 23.40% |
| NDXP240510P17200000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 2.35 | 1.60 | 2.20 | 0.00 | - | 467 | 488 | 22.32% |
| NDXP240513P17200000 | 2024-05-06 1:36PM EDT | 2024-05-13 | 3.33 | 3.20 | 3.90 | -2.35 | -41.37% | 1 | 6 | 18.38% |
| NDXP240514P17200000 | 2024-05-07 9:33AM EDT | 2024-05-14 | 5.57 | 5.50 | 6.30 | -2.36 | -29.76% | 2 | 3 | 18.62% |
| NDXP240515P17200000 | 2024-05-03 9:34AM EDT | 2024-05-15 | 42.60 | 10.00 | 10.90 | 0.00 | - | 1 | 1 | 19.46% |
| NDXP240516P17200000 | 2024-05-03 2:45PM EDT | 2024-05-16 | 36.10 | 12.90 | 14.10 | 0.00 | - | 11 | 3 | 19.47% |
| NDX240517P17200000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 19.24 | 14.90 | 15.50 | 0.00 | - | 24 | 216 | 18.95% |
| NDXP240520P17200000 | 2024-05-02 3:32PM EDT | 2024-05-20 | 134.77 | 19.80 | 21.20 | 0.00 | - | 2 | 2 | 18.05% |
| NDXP240521P17200000 | 2024-05-03 10:00AM EDT | 2024-05-21 | 67.61 | 23.40 | 24.90 | 0.00 | - | 1 | 1 | 18.13% |
| NDXP240522P17200000 | 2024-05-02 9:40AM EDT | 2024-05-22 | 201.98 | 27.10 | 29.50 | 0.00 | - | - | 2 | 18.33% |
| NDXP240523P17200000 | 2024-05-03 2:39PM EDT | 2024-05-23 | 72.61 | 36.60 | 40.00 | 0.00 | - | 3 | 1 | 19.33% |
| NDXP240524P17200000 | 2024-04-25 10:00AM EDT | 2024-05-24 | 359.38 | 41.70 | 43.40 | 0.00 | - | - | 6 | 19.23% |
| NDXP240529P17200000 | 2024-04-30 12:54PM EDT | 2024-05-29 | 208.50 | 49.20 | 52.30 | 0.00 | - | - | 1 | 17.99% |
| NDXP240530P17200000 | 2024-05-06 9:34AM EDT | 2024-05-30 | 81.21 | 53.10 | 58.00 | 0.00 | - | 1 | 0 | 18.19% |
| NDXP240531P17200000 | 2024-05-03 12:06PM EDT | 2024-05-31 | 105.60 | 57.80 | 60.40 | 0.00 | - | 44 | 48 | 18.06% |
| NDXP240607P17200000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 107.88 | 79.60 | 82.40 | 0.00 | - | 1 | 12 | 17.73% |
| NDX240621P17200000 | 2024-05-07 9:38AM EDT | 2024-06-21 | 121.00 | 120.20 | 122.20 | -21.75 | -15.24% | 1 | 102 | 17.17% |
| NDXP240628P17200000 | 2024-05-03 12:31PM EDT | 2024-06-28 | 202.58 | 140.20 | 144.70 | 0.00 | - | 5 | 3 | 17.16% |
| NDX240719P17200000 | 2024-05-06 11:42AM EDT | 2024-07-19 | 220.90 | 189.60 | 192.60 | 0.00 | - | 5 | 59 | 16.49% |
| NDX240816P17200000 | 2024-05-06 12:01PM EDT | 2024-08-16 | 295.50 | 261.00 | 264.60 | 0.00 | - | 2 | 8 | 16.41% |
| NDX240920P17200000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 588.00 | 339.20 | 342.60 | 0.00 | - | 24 | 260 | 16.26% |
| NDXP240930P17200000 | 2024-03-18 10:21AM EDT | 2024-09-30 | 534.18 | 666.90 | 678.00 | 0.00 | - | 2 | 5 | 23.89% |
| NDX241018P17200000 | 2023-12-15 11:50AM EDT | 2024-10-18 | 1,062.20 | 981.40 | 999.00 | 0.00 | - | 1 | 1 | 29.66% |
| NDX241220P17200000 | 2024-04-03 1:49PM EDT | 2024-12-20 | 631.00 | 618.00 | 623.00 | 0.00 | - | 3 | 16 | 18.14% |
| NDXP241231P17200000 | 2024-04-24 9:49AM EDT | 2024-12-31 | 755.71 | 553.90 | 565.60 | 0.00 | - | - | 5 | 16.63% |
| NDX250117P17200000 | 2024-03-11 12:34PM EDT | 2025-01-17 | 789.10 | 712.10 | 726.40 | 0.00 | - | 6 | 6 | 18.98% |
| NDX250516P17200000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 838.00 | 739.50 | 757.40 | 0.00 | - | - | 1 | 16.14% |
| NDX250620P17200000 | 2024-03-27 10:53AM EDT | 2025-06-20 | 872.30 | 895.10 | 995.20 | 0.00 | - | 10 | 12 | 18.77% |
