Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.883,97 +31,70 (+0,08%) Gold
2.324,80 -6,40 (-0,27%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
58.928,58 +183,45 (+0,31%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Strike:17450.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17450000 | 2024-05-02 12:29PM EDT | 2024-05-07 | 150.00 | 687.80 | 702.70 | 0.00 | - | 5 | 5 | 65.31% |
| NDXP240510C17450000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 567.89 | 700.20 | 715.60 | 0.00 | - | 2 | 3 | 37.19% |
| NDXP240513C17450000 | 2024-05-02 2:14PM EDT | 2024-05-13 | 253.91 | 704.00 | 723.70 | 0.00 | - | - | 1 | 29.37% |
| NDX240517C17450000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 519.00 | 732.60 | 749.50 | 0.00 | - | 10 | 94 | 26.43% |
| NDXP240521C17450000 | 2024-05-06 11:31AM EDT | 2024-05-21 | 639.06 | 752.70 | 769.40 | 0.00 | - | 1 | 1 | 24.49% |
| NDX240621C17450000 | 2024-05-06 9:49AM EDT | 2024-06-21 | 845.15 | 948.70 | 956.40 | 0.00 | - | 1 | 31 | 22.76% |
| NDXP240628C17450000 | 2024-04-22 10:06AM EDT | 2024-06-28 | 515.92 | 986.10 | 997.40 | 0.00 | - | 1 | 0 | 22.87% |
| NDX240719C17450000 | 2024-05-03 9:56AM EDT | 2024-07-19 | 947.32 | 1,095.40 | 1,104.70 | 0.00 | - | 1 | 1 | 22.98% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17450000 | 2024-05-07 12:50PM EDT | 2024-05-07 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 22 | 120 | 23.73% |
| NDXP240508P17450000 | 2024-05-07 11:49AM EDT | 2024-05-08 | 0.51 | 0.25 | 0.65 | -0.82 | -61.65% | 9 | 42 | 20.31% |
| NDXP240509P17450000 | 2024-05-07 11:14AM EDT | 2024-05-09 | 1.64 | 1.15 | 1.65 | -5.92 | -78.31% | 3 | 4 | 18.71% |
| NDXP240510P17450000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 3.75 | 3.10 | 3.60 | -2.62 | -41.13% | 1 | 15 | 18.26% |
| NDXP240514P17450000 | 2024-05-06 1:41PM EDT | 2024-05-14 | 10.53 | 9.30 | 10.00 | -11.84 | -52.93% | 1 | 7 | 15.65% |
| NDXP240515P17450000 | 2024-04-22 1:17PM EDT | 2024-05-15 | 471.60 | 17.30 | 18.20 | 0.00 | - | 1 | 1 | 16.94% |
| NDXP240516P17450000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 77.43 | 21.90 | 22.90 | 0.00 | - | 1 | 9 | 17.05% |
| NDX240517P17450000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 40.75 | 24.10 | 24.50 | 0.00 | - | 9 | 77 | 16.55% |
| NDXP240520P17450000 | 2024-05-03 9:36AM EDT | 2024-05-20 | 107.29 | 32.30 | 33.50 | 0.00 | - | 2 | 2 | 16.03% |
| NDXP240522P17450000 | 2024-05-06 11:26AM EDT | 2024-05-22 | 77.80 | 41.80 | 43.80 | 0.00 | - | 6 | 6 | 16.30% |
| NDXP240524P17450000 | 2024-05-03 9:53AM EDT | 2024-05-24 | 131.99 | 60.60 | 61.90 | 0.00 | - | 4 | 1 | 17.28% |
| NDXP240531P17450000 | 2024-05-01 10:57AM EDT | 2024-05-31 | 376.97 | 81.30 | 83.90 | 0.00 | - | 1 | 4 | 16.45% |
| NDXP240607P17450000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 159.25 | 108.40 | 110.60 | 0.00 | - | 3 | 4 | 16.29% |
| NDX240621P17450000 | 2024-05-07 10:11AM EDT | 2024-06-21 | 170.85 | 153.20 | 154.80 | -16.15 | -8.64% | 3 | 43 | 15.84% |
| NDXP240628P17450000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 198.25 | 175.80 | 179.80 | 0.00 | - | 1 | 3 | 15.89% |
| NDX240719P17450000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 635.70 | 231.20 | 233.40 | 0.00 | - | 1 | 10 | 15.42% |
| NDX240816P17450000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 322.50 | 307.50 | 310.40 | -36.40 | -10.14% | 1 | 4 | 15.45% |
