Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.869,00 +16,73 (+0,04%) Bitcoin EUR
58.635,24 -365,67 (-0,62%) CMC Crypto 200
1.306,88 -58,24 (-4,27%) Nasdaq Compositive
16.327,43 -21,82 (-0,13%) S&P 500
5.184,66 +3,92 (+0,08%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Strike:17250.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C17250000 | 2024-04-29 3:34PM EDT | 2024-05-10 | 587.83 | 819.50 | 835.10 | 0.00 | - | 2 | 6 | 0.00% |
| NDX240517C17250000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 801.98 | 842.10 | 859.30 | 0.00 | - | 2 | 5,123 | 19.67% |
| NDXP240531C17250000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 882.50 | 927.00 | 946.40 | 0.00 | - | 1 | 1 | 21.41% |
| NDXP240607C17250000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 834.50 | 965.90 | 981.70 | 0.00 | - | 3 | 4 | 21.25% |
| NDX240621C17250000 | 2024-04-22 12:22PM EDT | 2024-06-21 | 572.70 | 1,038.70 | 1,053.90 | 0.00 | - | 56 | 113 | 21.37% |
| NDXP240628C17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.40 | 1,078.00 | 1,098.10 | 0.00 | - | 2 | 2 | 21.88% |
| NDX240719C17250000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 694.60 | 1,184.70 | 1,199.50 | 0.00 | - | 2 | 2 | 22.17% |
| NDX240816C17250000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 946.00 | 1,318.00 | 1,330.20 | 0.00 | - | 1 | 2 | 22.74% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17250000 | 2024-05-07 1:18PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -0.64 | -92.75% | 9 | 34 | 31.93% |
| NDXP240508P17250000 | 2024-05-07 9:32AM EDT | 2024-05-08 | 0.45 | 0.20 | 0.50 | +0.02 | +4.65% | 11 | 17 | 24.77% |
| NDXP240510P17250000 | 2024-05-07 11:27AM EDT | 2024-05-10 | 2.05 | 2.10 | 2.60 | -0.92 | -30.98% | 2 | 5 | 21.57% |
| NDXP240513P17250000 | 2024-05-07 11:18AM EDT | 2024-05-13 | 3.40 | 3.60 | 4.30 | -3.47 | -50.51% | 1 | 13 | 17.63% |
| NDXP240514P17250000 | 2024-05-07 9:32AM EDT | 2024-05-14 | 6.58 | 6.10 | 6.80 | -6.77 | -50.71% | 38 | 2 | 17.85% |
| NDXP240515P17250000 | 2024-05-03 9:34AM EDT | 2024-05-15 | 49.00 | 11.90 | 12.90 | 0.00 | - | 1 | 2 | 19.09% |
| NDXP240516P17250000 | 2024-05-02 9:41AM EDT | 2024-05-16 | 180.11 | 15.50 | 16.50 | 0.00 | - | 6 | 6 | 19.12% |
| NDX240517P17250000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 18.10 | 17.20 | 17.90 | -5.01 | -21.68% | 12 | 55 | 18.57% |
| NDXP240520P17250000 | 2024-05-07 9:58AM EDT | 2024-05-20 | 25.65 | 23.40 | 24.50 | -48.65 | -65.48% | 1 | 2 | 17.76% |
| NDXP240522P17250000 | 2024-05-06 11:10AM EDT | 2024-05-22 | 49.40 | 31.50 | 33.60 | 0.00 | - | 3 | 4 | 18.06% |
| NDXP240523P17250000 | 2024-05-02 9:40AM EDT | 2024-05-23 | 236.52 | 41.20 | 44.60 | 0.00 | - | - | 1 | 19.01% |
| NDXP240524P17250000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 98.88 | 47.40 | 48.80 | 0.00 | - | 1 | 3 | 18.99% |
| NDXP240531P17250000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 77.85 | 64.70 | 67.30 | 0.00 | - | 5 | 3 | 17.88% |
| NDXP240607P17250000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 144.90 | 89.50 | 92.10 | 0.00 | - | 2 | 8 | 17.68% |
| NDXP240614P17250000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 133.97 | 117.10 | 120.20 | 0.00 | - | 2 | 4 | 17.78% |
| NDX240621P17250000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 145.91 | 131.40 | 133.00 | 0.00 | - | 5 | 119 | 17.08% |
| NDXP240628P17250000 | 2024-04-19 12:22PM EDT | 2024-06-28 | 610.50 | 152.80 | 157.30 | 0.00 | - | 1 | 3 | 17.11% |
| NDX240719P17250000 | 2024-05-02 11:48AM EDT | 2024-07-19 | 435.20 | 206.50 | 208.40 | 0.00 | - | 2 | 13 | 16.51% |
| NDX240816P17250000 | 2024-05-07 11:57AM EDT | 2024-08-16 | 265.80 | 280.00 | 282.80 | -263.70 | -49.80% | 1 | 66 | 16.45% |
