Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
18.276,23 +101,02 (+0,56%) Euro Stoxx 50
4.981,00 +24,04 (+0,49%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,40 -6,80 (-0,29%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
59.673,93 -918,65 (-1,52%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17400.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17400000 | 2024-05-02 3:33PM EDT | 2024-05-07 | 244.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240508C17400000 | 2024-05-03 9:30AM EDT | 2024-05-08 | 470.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240509C17400000 | 2024-05-02 11:20AM EDT | 2024-05-09 | 217.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240510C17400000 | 2024-05-03 10:59AM EDT | 2024-05-10 | 470.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP240513C17400000 | 2024-04-29 1:48PM EDT | 2024-05-13 | 536.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240516C17400000 | 2024-05-03 11:45AM EDT | 2024-05-16 | 572.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240517C17400000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240520C17400000 | 2024-05-02 11:20AM EDT | 2024-05-20 | 320.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240522C17400000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 573.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240523C17400000 | 2024-04-19 11:30AM EDT | 2024-05-23 | 371.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240524C17400000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 345.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240529C17400000 | 2024-05-03 10:18AM EDT | 2024-05-29 | 627.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530C17400000 | 2024-04-26 12:37PM EDT | 2024-05-30 | 641.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17400000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 395.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240607C17400000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 449.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP240614C17400000 | 2024-04-26 2:12PM EDT | 2024-06-14 | 742.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX240621C17400000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 588.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240628C17400000 | 2024-04-24 10:56AM EDT | 2024-06-28 | 721.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX240719C17400000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 891.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C17400000 | 2024-04-18 1:31PM EDT | 2024-08-16 | 973.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920C17400000 | 2024-01-17 2:32PM EDT | 2024-09-20 | 886.70 | 1,439.30 | 1,454.90 | 0.00 | - | - | 7 | 24.75% |
| NDX241018C17400000 | 2023-12-05 12:43PM EDT | 2024-10-18 | 735.30 | 884.60 | 899.80 | 0.00 | - | - | 2 | 9.96% |
| NDX241115C17400000 | 2023-11-17 10:41AM EDT | 2024-11-15 | 822.50 | 1,133.00 | 1,162.20 | 0.00 | - | 2 | 2 | 14.88% |
| NDX241220C17400000 | 2023-12-29 3:53PM EDT | 2024-12-20 | 1,392.40 | 1,755.30 | 1,780.20 | 0.00 | - | 2 | 10 | 25.17% |
| NDX250117C17400000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 1,546.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17400000 | 2024-05-06 3:28PM EDT | 2024-05-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| NDXP240508P17400000 | 2024-05-06 3:53PM EDT | 2024-05-08 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP240509P17400000 | 2024-05-03 9:38AM EDT | 2024-05-09 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240510P17400000 | 2024-05-06 2:17PM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NDXP240513P17400000 | 2024-05-03 9:43AM EDT | 2024-05-13 | 44.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240514P17400000 | 2024-05-03 2:06PM EDT | 2024-05-14 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240515P17400000 | 2024-04-29 9:40AM EDT | 2024-05-15 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240516P17400000 | 2024-05-01 10:50AM EDT | 2024-05-16 | 273.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240517P17400000 | 2024-05-06 2:28PM EDT | 2024-05-17 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240520P17400000 | 2024-05-03 3:41PM EDT | 2024-05-20 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521P17400000 | 2024-04-22 9:52AM EDT | 2024-05-21 | 474.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240522P17400000 | 2024-04-30 2:21PM EDT | 2024-05-22 | 222.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240523P17400000 | 2024-05-03 12:06PM EDT | 2024-05-23 | 114.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NDXP240524P17400000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 78.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240528P17400000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 382.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240531P17400000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 165.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240603P17400000 | 2024-05-01 10:01AM EDT | 2024-06-03 | 374.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240607P17400000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 140.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP240614P17400000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 161.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240621P17400000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 174.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDXP240628P17400000 | 2024-04-30 3:41PM EDT | 2024-06-28 | 392.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240719P17400000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 312.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240816P17400000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 343.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920P17400000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 705.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP240930P17400000 | 2024-04-25 9:43AM EDT | 2024-09-30 | 786.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P17400000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 875.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX250117P17400000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 1,000.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 2025-03-21 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 17.03% |
