Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.087,05 -814,59 (-1,38%) CMC Crypto 200
935,63 -429,50 (-24,94%) 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:17525.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17525000 | 2024-05-03 10:47AM EDT | 2024-05-07 | 375.97 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| NDXP240509C17525000 | 2024-05-02 2:18PM EDT | 2024-05-09 | 175.60 | 584.80 | 600.10 | 0.00 | - | - | 20 | 31.41% |
| NDXP240510C17525000 | 2024-04-29 10:50AM EDT | 2024-05-10 | 403.90 | 588.50 | 604.40 | 0.00 | - | 12 | 7 | 28.26% |
| NDXP240513C17525000 | 2024-05-01 3:44PM EDT | 2024-05-13 | 197.52 | 592.90 | 610.20 | 0.00 | - | 4 | 3 | 22.38% |
| NDXP240515C17525000 | 2024-05-03 10:18AM EDT | 2024-05-15 | 426.84 | 608.10 | 627.10 | 0.00 | - | 2 | 1 | 22.16% |
| NDX240517C17525000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 267.00 | 623.30 | 641.30 | 0.00 | - | 1 | 10 | 21.74% |
| NDXP240522C17525000 | 2024-05-03 10:18AM EDT | 2024-05-22 | 484.16 | 652.90 | 670.30 | 0.00 | - | 2 | 1 | 20.68% |
| NDXP240607C17525000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 444.80 | 769.30 | 784.90 | 0.00 | - | 1 | 3 | 21.18% |
| NDX240621C17525000 | 2024-05-02 1:27PM EDT | 2024-06-21 | 495.00 | 850.70 | 866.00 | 0.00 | - | 1 | 8 | 21.25% |
| NDX240719C17525000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 941.31 | 1,002.50 | 1,017.80 | 0.00 | - | 10 | 4 | 21.83% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17525000 | 2024-05-07 3:04PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | -0.42 | -89.36% | 7 | 52 | 12.50% |
| NDXP240508P17525000 | 2024-05-07 3:42PM EDT | 2024-05-08 | 0.47 | 0.05 | 0.45 | -17.03 | -97.31% | 30 | 4 | 17.18% |
| NDXP240510P17525000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 5.85 | 2.75 | 3.40 | -9.95 | -62.97% | 13 | 5 | 16.08% |
| NDXP240513P17525000 | 2024-05-07 11:00AM EDT | 2024-05-13 | 8.70 | 5.80 | 6.50 | -39.84 | -82.08% | 4 | 3 | 13.68% |
| NDXP240516P17525000 | 2024-05-02 4:08PM EDT | 2024-05-16 | 223.44 | 26.30 | 27.90 | 0.00 | - | - | 1 | 16.26% |
| NDX240517P17525000 | 2024-05-01 11:06AM EDT | 2024-05-17 | 343.87 | 28.60 | 30.00 | 0.00 | - | 1 | 4 | 15.84% |
| NDXP240520P17525000 | 2024-05-06 9:50AM EDT | 2024-05-20 | 74.60 | 38.70 | 40.70 | 0.00 | - | 1 | 1 | 15.46% |
| NDXP240524P17525000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 87.10 | 72.00 | 74.50 | -167.10 | -65.74% | 3 | 10 | 16.97% |
| NDX240621P17525000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 178.00 | 172.90 | 175.80 | -27.00 | -13.17% | 6 | 33 | 15.72% |
| NDXP240628P17525000 | 2024-04-15 3:45PM EDT | 2024-06-28 | 495.00 | 195.90 | 202.80 | 0.00 | - | 26 | 18 | 15.80% |
| NDX240719P17525000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 450.70 | 254.10 | 257.80 | 0.00 | - | 1 | 17 | 15.32% |
