Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
38.395,31 -439,79 (-1,13%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.428,68 -944,52 (-1,59%) CMC Crypto 200
1.299,40 -65,72 (-4,81%) 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:17500.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17500000 | 2024-05-07 3:59PM EDT | 2024-05-08 | 597.73 | 602.60 | 618.40 | +59.03 | +10.96% | 27 | 21 | 52.53% |
| NDXP240509C17500000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 508.83 | 609.90 | 625.00 | 0.00 | - | 20 | 31 | 39.63% |
| NDXP240510C17500000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 210.00 | 612.50 | 629.10 | 0.00 | - | 44 | 26 | 33.54% |
| NDXP240513C17500000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 407.06 | 616.30 | 633.60 | 0.00 | - | 7 | 17 | 24.60% |
| NDXP240515C17500000 | 2024-05-01 4:05PM EDT | 2024-05-15 | 202.00 | 631.80 | 650.30 | 0.00 | - | - | 0 | 23.91% |
| NDXP240516C17500000 | 2024-04-30 3:11PM EDT | 2024-05-16 | 351.50 | 642.10 | 660.40 | 0.00 | - | 3 | 3 | 23.91% |
| NDX240517C17500000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 508.71 | 646.20 | 664.20 | 0.00 | - | 7 | 612 | 23.16% |
| NDXP240520C17500000 | 2024-05-01 9:42AM EDT | 2024-05-20 | 264.05 | 659.60 | 677.10 | 0.00 | - | 1 | 51 | 21.68% |
| NDXP240521C17500000 | 2024-05-01 3:31PM EDT | 2024-05-21 | 336.10 | 667.70 | 685.30 | 0.00 | - | - | 1 | 21.70% |
| NDXP240522C17500000 | 2024-05-06 3:47PM EDT | 2024-05-22 | 647.00 | 675.10 | 692.20 | 0.00 | - | 1 | 5 | 21.61% |
| NDXP240523C17500000 | 2024-04-29 9:58AM EDT | 2024-05-23 | 522.79 | 700.90 | 720.10 | 0.00 | - | - | 1 | 23.35% |
| NDXP240524C17500000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 707.50 | 709.80 | 727.70 | +362.00 | +104.78% | 4 | 14 | 23.28% |
| NDXP240528C17500000 | 2024-05-03 2:12PM EDT | 2024-05-28 | 603.08 | 717.70 | 734.40 | 0.00 | - | 4 | 1 | 21.43% |
| NDXP240529C17500000 | 2024-04-26 2:00PM EDT | 2024-05-29 | 570.70 | 725.60 | 742.30 | 0.00 | - | 2 | 1 | 21.49% |
| NDXP240530C17500000 | 2024-04-26 1:40PM EDT | 2024-05-30 | 581.25 | 729.20 | 750.20 | 0.00 | - | 45 | 25 | 21.56% |
| NDXP240531C17500000 | 2024-05-02 9:55AM EDT | 2024-05-31 | 348.08 | 743.10 | 762.20 | 0.00 | - | 1 | 21 | 21.90% |
| NDXP240604C17500000 | 2024-05-02 10:22AM EDT | 2024-06-04 | 336.90 | 761.20 | 777.50 | 0.00 | - | - | 1 | 21.19% |
| NDXP240605C17500000 | 2024-05-01 11:25AM EDT | 2024-06-05 | 352.10 | 768.60 | 784.80 | 0.00 | - | - | 53 | 21.25% |
| NDXP240607C17500000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 581.85 | 789.30 | 805.00 | 0.00 | - | 2 | 5 | 21.68% |
| NDXP240614C17500000 | 2024-04-26 2:14PM EDT | 2024-06-14 | 669.73 | 838.60 | 851.40 | 0.00 | - | 2 | 1 | 21.88% |
| NDX240621C17500000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 780.37 | 873.20 | 884.20 | 0.00 | - | 1 | 138 | 21.56% |
| NDXP240628C17500000 | 2024-04-30 12:25PM EDT | 2024-06-28 | 676.06 | 912.60 | 927.00 | 0.00 | - | 4 | 19 | 21.81% |
| NDX240719C17500000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 801.06 | 1,024.20 | 1,034.40 | 0.00 | - | 4 | 25 | 22.03% |
| NDX240816C17500000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 760.25 | 1,163.10 | 1,174.50 | 0.00 | - | 1 | 6 | 22.66% |
| NDX240920C17500000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,359.52 | 1,325.10 | 1,337.60 | +200.32 | +17.28% | 100 | 226 | 23.42% |
| NDXP240930C17500000 | 2023-12-11 11:52AM EDT | 2024-09-30 | 750.50 | 939.30 | 961.40 | 0.00 | - | 2 | 3 | 13.83% |
| NDX241018C17500000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 1,793.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX241115C17500000 | 2024-03-25 11:09AM EDT | 2024-11-15 | 1,969.60 | 1,342.20 | 1,353.00 | 0.00 | - | 92 | 31 | 20.02% |
| NDX241220C17500000 | 2024-01-25 2:02PM EDT | 2024-12-20 | 1,688.50 | 1,866.10 | 1,895.30 | 0.00 | - | 1 | 56 | 28.31% |
| NDXP241231C17500000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 1,350.15 | 1,769.30 | 1,791.50 | 0.00 | - | 6 | 4 | 25.80% |
| NDX250117C17500000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,447.79 | 1,843.90 | 1,861.90 | 0.00 | - | 1 | 9 | 26.13% |
| NDXP250331C17500000 | 2024-04-04 9:37AM EDT | 2025-03-31 | 2,467.40 | 1,967.90 | 2,005.80 | 0.00 | - | 3 | 3 | 25.22% |
| NDX251219C17500000 | 2023-04-17 11:44AM EDT | 2025-12-19 | 726.00 | 800.00 | 1,000.00 | 0.00 | - | - | 10 | 7.32% |
| NDX261218C17500000 | 2024-02-05 10:39AM EDT | 2026-12-18 | 3,340.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17500000 | 2024-05-07 3:58PM EDT | 2024-05-08 | 0.38 | 0.05 | 0.40 | -1.19 | -75.80% | 33 | 30 | 24.92% |
| NDXP240509P17500000 | 2024-05-07 3:58PM EDT | 2024-05-09 | 1.19 | 0.65 | 1.20 | -2.82 | -70.32% | 34 | 30 | 20.16% |
| NDXP240510P17500000 | 2024-05-07 4:08PM EDT | 2024-05-10 | 2.80 | 2.40 | 3.10 | -5.20 | -65.00% | 50 | 48 | 18.96% |
| NDXP240513P17500000 | 2024-05-03 2:40PM EDT | 2024-05-13 | 7.95 | 5.10 | 5.80 | -37.67 | -82.57% | 1 | 1 | 14.98% |
| NDXP240514P17500000 | 2024-05-06 9:39AM EDT | 2024-05-14 | 32.20 | 9.20 | 10.20 | 0.00 | - | 1 | 1 | 15.56% |
| NDXP240515P17500000 | 2024-05-07 10:49AM EDT | 2024-05-15 | 25.60 | 18.80 | 20.20 | -21.70 | -45.88% | 5 | 12 | 17.16% |
| NDXP240516P17500000 | 2024-04-30 10:27AM EDT | 2024-05-16 | 176.40 | 24.20 | 25.70 | 0.00 | - | 1 | 2 | 17.28% |
| NDX240517P17500000 | 2024-05-07 4:03PM EDT | 2024-05-17 | 28.50 | 26.50 | 27.80 | -11.10 | -28.03% | 14 | 1,110 | 16.76% |
| NDXP240520P17500000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 70.10 | 36.10 | 38.00 | 0.00 | - | 1 | 4 | 16.16% |
| NDXP240521P17500000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 50.50 | 41.30 | 43.40 | -478.37 | -90.45% | 1 | 1 | 16.26% |
| NDXP240522P17500000 | 2024-04-30 2:45PM EDT | 2024-05-22 | 262.44 | 46.80 | 50.00 | 0.00 | - | 3 | 10 | 16.48% |
| NDXP240523P17500000 | 2024-04-23 9:44AM EDT | 2024-05-23 | 446.00 | 61.00 | 65.80 | 0.00 | - | - | 4 | 17.62% |
| NDXP240524P17500000 | 2024-05-06 2:32PM EDT | 2024-05-24 | 96.06 | 68.20 | 70.60 | 0.00 | - | 1 | 8 | 17.56% |
| NDXP240528P17500000 | 2024-05-06 11:55AM EDT | 2024-05-28 | 113.50 | 74.70 | 79.80 | 0.00 | - | 1 | 3 | 16.58% |
| NDXP240529P17500000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 406.18 | 79.80 | 85.00 | 0.00 | - | - | 1 | 16.62% |
| NDXP240530P17500000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 162.70 | 85.40 | 91.40 | 0.00 | - | 1 | 2 | 16.75% |
| NDXP240531P17500000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 92.65 | 90.80 | 94.60 | -26.50 | -22.24% | 1 | 15 | 16.64% |
| NDXP240603P17500000 | 2024-05-03 10:03AM EDT | 2024-06-03 | 190.90 | 96.20 | 101.80 | 0.00 | - | 1 | 1 | 16.19% |
| NDXP240607P17500000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 365.25 | 119.40 | 123.50 | 0.00 | - | - | 1 | 16.47% |
| NDXP240614P17500000 | 2024-04-30 3:59PM EDT | 2024-06-14 | 440.00 | 151.00 | 155.40 | 0.00 | - | 7 | 10 | 16.60% |
| NDX240621P17500000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 175.00 | 167.50 | 170.30 | -11.30 | -6.07% | 163 | 495 | 15.98% |
| NDXP240628P17500000 | 2024-05-06 4:00PM EDT | 2024-06-28 | 209.68 | 190.30 | 197.10 | 0.00 | - | 1 | 14 | 16.04% |
| NDX240719P17500000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 502.80 | 247.90 | 251.80 | 0.00 | - | 1 | 105 | 15.50% |
| NDX240816P17500000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 648.60 | 326.80 | 330.60 | 0.00 | - | 2 | 9 | 15.51% |
| NDX240920P17500000 | 2024-05-07 1:07PM EDT | 2024-09-20 | 406.40 | 408.40 | 413.20 | -54.30 | -11.79% | 10 | 193 | 15.42% |
| NDXP240930P17500000 | 2024-05-02 9:31AM EDT | 2024-09-30 | 707.81 | 429.40 | 438.60 | 0.00 | - | 1 | 27 | 15.48% |
| NDX241018P17500000 | 2024-04-08 10:53AM EDT | 2024-10-18 | 579.50 | 472.20 | 478.90 | 0.00 | - | 1 | 4 | 15.51% |
| NDX241115P17500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 734.75 | 550.90 | 560.50 | 0.00 | - | 5 | 19 | 15.99% |
| NDX241220P17500000 | 2024-04-17 12:52PM EDT | 2024-12-20 | 965.50 | 619.70 | 626.40 | 0.00 | - | 23 | 184 | 15.94% |
| NDX250117P17500000 | 2024-03-01 2:31PM EDT | 2025-01-17 | 739.23 | 728.90 | 745.60 | 0.00 | - | 3 | 5 | 17.11% |
| NDX250221P17500000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,005.00 | 701.20 | 719.60 | 0.00 | - | - | 1 | 15.62% |
| NDX250620P17500000 | 2024-03-25 12:26PM EDT | 2025-06-20 | 970.84 | 1,076.70 | 1,208.50 | 0.00 | - | 47 | 48 | 19.82% |
| NDX251219P17500000 | 2024-04-23 11:27AM EDT | 2025-12-19 | 1,275.10 | 1,036.80 | 1,081.20 | 0.00 | - | 5 | 8 | 15.05% |
| NDX261218P17500000 | 2024-02-05 10:30AM EDT | 2026-12-18 | 1,688.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
