Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,00 +31,73 (+0,08%) Bitcoin EUR
58.696,50 +73,95 (+0,13%) CMC Crypto 200
1.310,37 -54,76 (-4,01%) Nasdaq Compositive
16.337,00 -12,24 (-0,07%) S&P 500
5.187,05 +6,31 (+0,12%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:17375.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17375000 | 2024-04-23 9:45AM EDT | 2024-05-07 | 745.22 | 710.70 | 726.30 | +463.72 | +164.73% | 1 | 2 | 41.39% |
| NDXP240510C17375000 | 2024-04-22 9:46AM EDT | 2024-05-10 | 244.79 | 722.70 | 738.50 | 0.00 | - | 1 | 7 | 26.95% |
| NDX240517C17375000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 289.20 | 753.50 | 770.20 | 0.00 | - | 2 | 5 | 21.80% |
| NDXP240521C17375000 | 2024-04-26 3:48PM EDT | 2024-05-21 | 810.09 | 772.00 | 789.00 | +224.63 | +38.37% | 1 | 1 | 20.87% |
| NDXP240531C17375000 | 2024-05-01 2:10PM EDT | 2024-05-31 | 403.30 | 839.90 | 860.60 | 0.00 | - | - | 1 | 21.62% |
| NDXP240607C17375000 | 2024-05-01 10:16AM EDT | 2024-06-07 | 443.87 | 886.60 | 901.30 | 0.00 | - | - | 2 | 21.55% |
| NDXP240614C17375000 | 2024-04-26 10:40AM EDT | 2024-06-14 | 735.44 | 929.70 | 944.20 | 0.00 | - | 1 | 1 | 21.75% |
| NDX240621C17375000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 793.23 | 960.70 | 974.70 | 0.00 | - | 2 | 13 | 21.44% |
| NDX240719C17375000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 833.30 | 1,108.20 | 1,119.90 | 0.00 | - | 1 | 3 | 22.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17375000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 0.37 | 0.00 | 0.15 | 0.00 | - | 33 | 34 | 27.08% |
| NDXP240508P17375000 | 2024-05-03 11:07AM EDT | 2024-05-08 | 17.30 | 0.20 | 0.55 | 0.00 | - | 7 | 6 | 21.87% |
| NDXP240510P17375000 | 2024-05-06 1:45PM EDT | 2024-05-10 | 6.19 | 2.20 | 2.70 | 0.00 | - | 1 | 9 | 19.06% |
| NDXP240514P17375000 | 2024-04-30 9:57AM EDT | 2024-05-14 | 117.00 | 7.40 | 8.20 | 0.00 | - | - | 1 | 16.35% |
| NDX240517P17375000 | 2024-05-07 1:18PM EDT | 2024-05-17 | 20.75 | 21.20 | 21.90 | -14.00 | -40.29% | 2 | 12 | 17.38% |
| NDXP240520P17375000 | 2024-05-02 1:40PM EDT | 2024-05-20 | 218.75 | 29.30 | 30.50 | 0.00 | - | - | 11 | 16.83% |
| NDXP240521P17375000 | 2024-05-03 10:00AM EDT | 2024-05-21 | 83.00 | 33.70 | 35.20 | 0.00 | - | 1 | 1 | 16.94% |
| NDXP240531P17375000 | 2024-04-17 12:06PM EDT | 2024-05-31 | 384.05 | 77.10 | 79.60 | 0.00 | - | - | 0 | 17.21% |
| NDXP240607P17375000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 107.65 | 103.30 | 106.20 | -294.64 | -73.24% | 1 | 1 | 17.04% |
| NDXP240614P17375000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 199.05 | 132.90 | 136.10 | 0.00 | - | 1 | 1 | 17.17% |
| NDX240621P17375000 | 2024-05-06 11:21AM EDT | 2024-06-21 | 186.53 | 148.60 | 150.20 | 0.00 | - | 6 | 33 | 16.53% |
| NDXP240628P17375000 | 2024-04-25 10:51AM EDT | 2024-06-28 | 547.70 | 170.80 | 174.80 | 0.00 | - | 1 | 11 | 16.54% |
| NDX240719P17375000 | 2024-04-24 12:00PM EDT | 2024-07-19 | 494.60 | 225.50 | 228.00 | 0.00 | - | 1 | 49 | 16.01% |
| NDX240816P17375000 | 2024-05-06 11:43AM EDT | 2024-08-16 | 338.50 | 301.10 | 304.70 | 0.00 | - | 3 | 8 | 15.99% |
