Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.577,69 -298,85 (-0,51%) CMC Crypto 200
1.306,17 -58,95 (-4,32%) 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: 04:53PM EDT
Strike:17325.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17325000 | 2024-05-01 1:17PM EDT | 2024-05-07 | 190.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP240508C17325000 | 2024-05-02 9:33AM EDT | 2024-05-08 | 259.96 | 778.30 | 793.30 | 0.00 | - | - | 1 | 44.99% |
| NDXP240509C17325000 | 2024-05-01 4:11PM EDT | 2024-05-09 | 219.20 | 784.60 | 800.40 | 0.00 | - | - | 1 | 39.18% |
| NDXP240514C17325000 | 2024-04-22 9:44AM EDT | 2024-05-14 | 285.20 | 791.40 | 811.90 | 0.00 | - | - | 2 | 26.16% |
| NDXP240516C17325000 | 2024-04-29 3:48PM EDT | 2024-05-16 | 583.32 | 805.90 | 825.20 | 0.00 | - | 7 | 10 | 25.42% |
| NDX240517C17325000 | 2024-05-02 10:57AM EDT | 2024-05-17 | 320.50 | 809.30 | 828.20 | 0.00 | - | 2 | 6 | 24.65% |
| NDXP240520C17325000 | 2024-05-03 2:08PM EDT | 2024-05-20 | 668.65 | 819.30 | 838.60 | 0.00 | - | 20 | 40 | 23.07% |
| NDXP240522C17325000 | 2024-05-02 12:30PM EDT | 2024-05-22 | 366.70 | 831.80 | 850.60 | 0.00 | - | - | 1 | 22.83% |
| NDXP240523C17325000 | 2024-04-29 3:48PM EDT | 2024-05-23 | 648.18 | 854.10 | 876.10 | 0.00 | - | - | 7 | 24.57% |
| NDXP240524C17325000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 482.87 | 862.10 | 881.10 | 0.00 | - | - | 10 | 24.32% |
| NDXP240607C17325000 | 2024-04-18 1:48PM EDT | 2024-06-07 | 633.50 | 933.70 | 949.90 | 0.00 | - | - | 1 | 22.50% |
| NDX240621C17325000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 568.46 | 1,009.60 | 1,026.10 | 0.00 | - | 2 | 43 | 22.40% |
| NDXP240628C17325000 | 2024-04-19 2:58PM EDT | 2024-06-28 | 542.10 | 1,045.40 | 1,067.00 | 0.00 | - | 1 | 1 | 22.61% |
| NDX240719C17325000 | 2024-04-10 2:52PM EDT | 2024-07-19 | 1,257.40 | 1,154.80 | 1,171.30 | 0.00 | - | - | 1 | 22.78% |
| NDX240816C17325000 | 2024-04-23 12:59PM EDT | 2024-08-16 | 964.80 | 1,291.40 | 1,307.50 | 0.00 | - | - | 4 | 23.34% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17325000 | 2024-05-07 2:43PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -1.40 | -96.55% | 53 | 5 | 26.07% |
| NDXP240508P17325000 | 2024-05-06 3:51PM EDT | 2024-05-08 | 0.61 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 22.00% |
| NDXP240509P17325000 | 2024-05-07 9:38AM EDT | 2024-05-09 | 1.31 | 0.30 | 0.80 | -121.84 | -98.94% | 27 | 1 | 19.70% |
| NDXP240510P17325000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 4.75 | 1.10 | 1.75 | 0.00 | - | 2 | 10 | 18.87% |
| NDXP240515P17325000 | 2024-04-24 11:05AM EDT | 2024-05-15 | 218.76 | 10.20 | 11.20 | 0.00 | - | - | 5 | 17.25% |
| NDXP240516P17325000 | 2024-04-19 9:56AM EDT | 2024-05-16 | 359.62 | 13.70 | 15.10 | 0.00 | - | 3 | 3 | 17.47% |
| NDX240517P17325000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 17.85 | 15.70 | 16.60 | -9.15 | -33.89% | 1 | 28 | 17.02% |
| NDXP240520P17325000 | 2024-05-03 2:14PM EDT | 2024-05-20 | 66.97 | 22.30 | 23.70 | 0.00 | - | 1 | 1 | 16.46% |
| NDXP240524P17325000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 50.30 | 46.40 | 48.50 | -118.65 | -70.23% | 1 | 4 | 17.80% |
| NDXP240531P17325000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 142.97 | 65.20 | 68.40 | 0.00 | - | 4 | 10 | 16.94% |
| NDXP240607P17325000 | 2024-04-18 3:31PM EDT | 2024-06-07 | 431.18 | 90.50 | 93.70 | 0.00 | - | - | 1 | 16.83% |
| NDXP240614P17325000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 264.30 | 118.50 | 122.20 | 0.00 | - | - | 1 | 16.97% |
| NDX240621P17325000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 134.53 | 134.00 | 136.40 | -38.82 | -22.39% | 1 | 52 | 16.39% |
| NDXP240628P17325000 | 2024-04-19 10:22AM EDT | 2024-06-28 | 564.40 | 155.60 | 161.30 | 0.00 | - | 1 | 1 | 16.46% |
| NDX240719P17325000 | 2024-04-12 11:17AM EDT | 2024-07-19 | 219.50 | 209.20 | 212.80 | -158.20 | -41.89% | 3 | 7 | 15.93% |
| NDX240816P17325000 | 2024-05-07 11:45AM EDT | 2024-08-16 | 283.00 | 283.10 | 288.00 | -93.80 | -24.89% | 7 | 2 | 15.92% |
