Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.560,57 -300,61 (-0,51%) CMC Crypto 200
1.307,03 -58,10 (-4,26%) 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: 04:57PM EDT
Strike:17350.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17350000 | 2024-05-06 3:35PM EDT | 2024-05-07 | 684.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240509C17350000 | 2024-05-02 3:50PM EDT | 2024-05-09 | 298.60 | 759.70 | 775.20 | 0.00 | - | - | 1 | 38.17% |
| NDXP240510C17350000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 503.25 | 762.00 | 777.50 | 0.00 | - | 2 | 5 | 33.69% |
| NDXP240515C17350000 | 2024-05-07 1:45PM EDT | 2024-05-15 | 811.46 | 772.80 | 792.60 | +501.46 | +161.76% | 1 | 2 | 25.02% |
| NDX240517C17350000 | 2024-05-01 4:01PM EDT | 2024-05-17 | 293.40 | 785.60 | 804.40 | 0.00 | - | 3 | 13 | 24.26% |
| NDXP240520C17350000 | 2024-04-26 3:38PM EDT | 2024-05-20 | 601.83 | 796.00 | 815.10 | 0.00 | - | 6 | 3 | 22.74% |
| NDXP240522C17350000 | 2024-04-26 1:42PM EDT | 2024-05-22 | 625.32 | 809.50 | 827.60 | 0.00 | - | 7 | 7 | 22.55% |
| NDXP240524C17350000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 678.72 | 839.90 | 857.50 | 0.00 | - | 2 | 11 | 23.96% |
| NDXP240531C17350000 | 2024-05-02 12:45PM EDT | 2024-05-31 | 433.66 | 869.90 | 891.10 | 0.00 | - | - | 4 | 22.72% |
| NDXP240607C17350000 | 2024-05-06 11:53AM EDT | 2024-06-07 | 855.00 | 912.60 | 928.70 | 0.00 | - | 3 | 3 | 22.33% |
| NDXP240614C17350000 | 2024-04-26 2:10PM EDT | 2024-06-14 | 774.92 | 956.70 | 973.20 | 0.00 | - | 12 | 6 | 22.53% |
| NDX240621C17350000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 850.40 | 989.30 | 1,005.60 | 0.00 | - | 2 | 76 | 22.25% |
| NDXP240628C17350000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 891.22 | 1,025.40 | 1,046.80 | 0.00 | - | 2 | 0 | 22.47% |
| NDX240719C17350000 | 2023-12-18 10:35AM EDT | 2024-07-19 | 781.80 | 858.10 | 866.90 | 0.00 | - | - | 2 | 12.21% |
| NDX240816C17350000 | 2024-05-03 12:40PM EDT | 2024-08-16 | 1,146.08 | 1,273.70 | 1,286.60 | 0.00 | - | 5 | 5 | 23.18% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17350000 | 2024-05-06 1:52PM EDT | 2024-05-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| NDXP240508P17350000 | 2024-05-07 1:59PM EDT | 2024-05-08 | 0.47 | 0.10 | 0.35 | -0.37 | -44.05% | 3 | 30 | 21.34% |
| NDXP240510P17350000 | 2024-05-07 3:18PM EDT | 2024-05-10 | 2.43 | 1.20 | 1.85 | -4.47 | -64.78% | 56 | 20 | 18.47% |
| NDXP240513P17350000 | 2024-05-06 1:31PM EDT | 2024-05-13 | 10.75 | 2.65 | 3.50 | 0.00 | - | 1 | 2 | 15.37% |
| NDXP240515P17350000 | 2024-05-07 1:45PM EDT | 2024-05-15 | 13.45 | 11.10 | 12.10 | -225.07 | -94.36% | 1 | 6 | 17.07% |
| NDXP240516P17350000 | 2024-05-02 9:34AM EDT | 2024-05-16 | 203.30 | 14.80 | 16.20 | 0.00 | - | - | 2 | 17.29% |
| NDX240517P17350000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 24.35 | 16.90 | 17.80 | -6.65 | -21.45% | 1 | 26 | 16.86% |
| NDXP240520P17350000 | 2024-05-07 9:58AM EDT | 2024-05-20 | 33.00 | 23.80 | 25.30 | -59.50 | -64.32% | 1 | 1 | 16.33% |
| NDXP240522P17350000 | 2024-05-03 2:14PM EDT | 2024-05-22 | 84.39 | 32.00 | 34.70 | 0.00 | - | 1 | 1 | 16.66% |
| NDXP240524P17350000 | 2024-04-29 2:00PM EDT | 2024-05-24 | 175.35 | 49.00 | 51.20 | 0.00 | - | - | 1 | 17.70% |
| NDXP240531P17350000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 148.54 | 68.30 | 71.70 | 0.00 | - | 2 | 4 | 16.85% |
| NDXP240607P17350000 | 2024-04-18 2:13PM EDT | 2024-06-07 | 443.21 | 94.10 | 97.50 | 0.00 | - | - | 5 | 16.74% |
| NDX240621P17350000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 139.45 | 138.30 | 140.80 | -35.58 | -20.33% | 2 | 338 | 16.30% |
| NDXP240628P17350000 | 2024-05-06 10:51AM EDT | 2024-06-28 | 203.95 | 160.20 | 166.00 | 0.00 | - | 1 | 2 | 16.38% |
| NDX240719P17350000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 213.80 | 214.50 | 218.00 | -84.32 | -28.28% | 1 | 10 | 15.86% |
| NDX240816P17350000 | 2024-05-07 11:44AM EDT | 2024-08-16 | 288.40 | 288.80 | 293.70 | -281.80 | -49.42% | 1 | 6 | 15.85% |
