Deutsche Märkte öffnen in 1 Stunde 28 Minute
Nikkei 225
38.729,27 +493,20 (+1,29%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.843,77 -858,48 (-1,44%) CMC Crypto 200
1.363,51 +50,89 (+3,87%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17300.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17300000 | 2024-05-01 1:17PM EDT | 2024-05-07 | 203.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240508C17300000 | 2024-05-06 12:03PM EDT | 2024-05-08 | 702.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240509C17300000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 604.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240510C17300000 | 2024-05-03 11:19AM EDT | 2024-05-10 | 560.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17300000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 620.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240520C17300000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 689.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDXP240521C17300000 | 2024-04-22 1:24PM EDT | 2024-05-21 | 355.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240523C17300000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 422.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240524C17300000 | 2024-05-02 11:44AM EDT | 2024-05-24 | 423.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240530C17300000 | 2024-04-26 10:19AM EDT | 2024-05-30 | 682.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17300000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 851.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240607C17300000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 895.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240621C17300000 | 2024-05-06 9:55AM EDT | 2024-06-21 | 956.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C17300000 | 2024-04-24 12:36PM EDT | 2024-06-28 | 719.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240719C17300000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1,099.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241018C17300000 | 2023-12-19 11:39AM EDT | 2024-10-18 | 1,209.50 | 1,219.40 | 1,234.20 | 0.00 | - | - | 2 | 16.30% |
| NDX241220C17300000 | 2024-01-11 2:55PM EDT | 2024-12-20 | 1,329.90 | 2,056.60 | 2,079.30 | 0.00 | - | 2 | 9 | 29.67% |
| NDXP241231C17300000 | 2024-02-01 12:56PM EDT | 2024-12-31 | 1,614.13 | 2,296.60 | 2,322.70 | 0.00 | - | - | 3 | 33.35% |
| NDX250117C17300000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,607.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX250516C17300000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 2,231.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX251219C17300000 | 2023-04-25 9:31AM EDT | 2025-12-19 | 694.00 | 962.00 | 1,162.00 | 0.00 | - | 10 | 9 | 7.70% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17300000 | 2024-05-06 3:52PM EDT | 2024-05-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| NDXP240508P17300000 | 2024-05-06 3:51PM EDT | 2024-05-08 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP240509P17300000 | 2024-05-06 3:57PM EDT | 2024-05-09 | 1.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| NDXP240510P17300000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 6.25% |
| NDXP240513P17300000 | 2024-05-06 11:28AM EDT | 2024-05-13 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240514P17300000 | 2024-05-03 9:53AM EDT | 2024-05-14 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240515P17300000 | 2024-05-02 4:11PM EDT | 2024-05-15 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240516P17300000 | 2024-05-03 10:08AM EDT | 2024-05-16 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX240517P17300000 | 2024-05-06 3:14PM EDT | 2024-05-17 | 26.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240520P17300000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17300000 | 2024-04-30 3:52PM EDT | 2024-05-21 | 207.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240522P17300000 | 2024-05-03 3:42PM EDT | 2024-05-22 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240524P17300000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 101.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP240529P17300000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 93.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531P17300000 | 2024-05-06 2:29PM EDT | 2024-05-31 | 84.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP240603P17300000 | 2024-05-01 1:02PM EDT | 2024-06-03 | 345.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240604P17300000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 249.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240606P17300000 | 2024-05-02 9:31AM EDT | 2024-06-06 | 299.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607P17300000 | 2024-05-06 12:20PM EDT | 2024-06-07 | 125.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240614P17300000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 143.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P17300000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 155.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDXP240628P17300000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 357.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P17300000 | 2024-05-02 2:43PM EDT | 2024-07-19 | 403.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NDX240816P17300000 | 2024-03-25 10:43AM EDT | 2024-08-16 | 369.70 | 516.30 | 520.50 | 0.00 | - | 1 | 1 | 23.06% |
| NDX240920P17300000 | 2024-05-02 10:05AM EDT | 2024-09-20 | 648.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240930P17300000 | 2024-05-03 10:48AM EDT | 2024-09-30 | 470.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| NDX241018P17300000 | 2023-12-15 4:59PM EDT | 2024-10-18 | 1,128.00 | 1,021.20 | 1,039.90 | 0.00 | - | 3 | 5 | 29.58% |
| NDX241115P17300000 | 2024-02-08 12:43PM EDT | 2024-11-15 | 744.20 | 691.40 | 705.90 | 0.00 | - | - | 10 | 20.59% |
| NDX241220P17300000 | 2024-04-04 1:11PM EDT | 2024-12-20 | 622.60 | 630.60 | 646.80 | 0.00 | - | 15 | 38 | 17.83% |
