Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.313,31 -521,79 (-1,34%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.441,68 -889,96 (-1,50%) CMC Crypto 200
1.300,58 -64,54 (-4,73%) 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: 05:15PM EDT
Strike:17475.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17475000 | 2024-05-01 3:46PM EDT | 2024-05-08 | 189.00 | 627.60 | 643.10 | 0.00 | - | - | 11 | 53.98% |
| NDXP240510C17475000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 454.10 | 637.90 | 653.70 | 0.00 | - | 1 | 6 | 34.42% |
| NDXP240513C17475000 | 2024-04-24 10:40AM EDT | 2024-05-13 | 377.50 | 641.60 | 657.70 | 0.00 | - | - | 16 | 25.13% |
| NDX240517C17475000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 508.07 | 669.00 | 687.20 | 0.00 | - | 2 | 22 | 23.52% |
| NDXP240521C17475000 | 2024-05-01 10:20AM EDT | 2024-05-21 | 260.58 | 690.10 | 707.70 | 0.00 | - | - | 0 | 21.99% |
| NDXP240522C17475000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 668.32 | 696.90 | 714.40 | 0.00 | - | 1 | 1 | 21.88% |
| NDX240621C17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 465.50 | 889.50 | 905.10 | 0.00 | - | - | 8 | 21.76% |
| NDX240719C17475000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 624.20 | 1,039.80 | 1,055.60 | 0.00 | - | 1 | 2 | 22.22% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17475000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 0.35 | 0.00 | 0.40 | -3.75 | -91.46% | 60 | 7 | 25.87% |
| NDXP240509P17475000 | 2024-04-22 10:57AM EDT | 2024-05-09 | 548.04 | 0.55 | 1.10 | 0.00 | - | 1 | 1 | 20.67% |
| NDXP240510P17475000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 3.40 | 2.10 | 2.75 | -6.27 | -64.84% | 12 | 15 | 19.27% |
| NDXP240513P17475000 | 2024-04-29 10:19AM EDT | 2024-05-13 | 134.58 | 4.60 | 5.30 | 0.00 | - | - | 6 | 15.25% |
| NDXP240514P17475000 | 2024-05-06 1:41PM EDT | 2024-05-14 | 24.55 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 15.77% |
| NDXP240516P17475000 | 2024-05-03 11:53AM EDT | 2024-05-16 | 82.48 | 22.30 | 23.70 | 0.00 | - | 1 | 1 | 17.42% |
| NDX240517P17475000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 28.70 | 24.60 | 25.80 | -20.70 | -41.90% | 4 | 46 | 16.91% |
| NDXP240524P17475000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 139.25 | 64.60 | 66.90 | 0.00 | - | 5 | 3 | 17.67% |
| NDXP240528P17475000 | 2024-05-03 3:38PM EDT | 2024-05-28 | 140.83 | 70.90 | 76.00 | 0.00 | - | 4 | 4 | 16.69% |
| NDXP240614P17475000 | 2024-05-03 9:39AM EDT | 2024-06-14 | 247.18 | 145.70 | 150.20 | 0.00 | - | 4 | 4 | 16.69% |
| NDX240621P17475000 | 2024-05-01 10:11AM EDT | 2024-06-21 | 501.50 | 162.00 | 165.00 | 0.00 | - | 8 | 25 | 16.06% |
| NDXP240628P17475000 | 2024-04-25 9:43AM EDT | 2024-06-28 | 594.50 | 184.90 | 191.50 | 0.00 | - | - | 1 | 16.12% |
| NDX240719P17475000 | 2024-04-05 11:11AM EDT | 2024-07-19 | 384.80 | 311.70 | 320.80 | 0.00 | - | 1 | 37 | 18.21% |
| NDX240816P17475000 | 2024-03-26 11:38AM EDT | 2024-08-16 | 394.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| NDX240920P17475000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 399.85 | 403.00 | 406.50 | -297.25 | -42.64% | 10 | 2 | 15.49% |
