Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.371,90 +196,69 (+1,08%) Euro Stoxx 50
5.005,20 +48,24 (+0,97%) Dow Jones 30
38.931,10 +78,83 (+0,20%) Gold
2.329,60 -1,60 (-0,07%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.671,25 -570,35 (-0,96%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Strike:17550.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17550000 | 2024-05-03 10:03AM EDT | 2024-05-07 | 324.00 | 558.50 | 574.20 | 0.00 | - | 1 | 1 | 51.78% |
| NDXP240508C17550000 | 2024-05-02 2:41PM EDT | 2024-05-08 | 162.20 | 562.70 | 578.40 | 0.00 | - | 10 | 4 | 38.07% |
| NDXP240509C17550000 | 2024-04-26 11:59AM EDT | 2024-05-09 | 368.41 | 568.40 | 585.10 | 0.00 | - | 12 | 6 | 32.89% |
| NDXP240510C17550000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 180.76 | 562.50 | 577.70 | 0.00 | - | 1 | 18 | 26.75% |
| NDXP240513C17550000 | 2024-04-29 3:35PM EDT | 2024-05-13 | 372.36 | 579.80 | 611.10 | 0.00 | - | - | 2 | 25.62% |
| NDXP240516C17550000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 427.25 | 593.90 | 622.70 | 0.00 | - | 1 | 2 | 22.83% |
| NDX240517C17550000 | 2024-05-02 1:18PM EDT | 2024-05-17 | 234.82 | 612.70 | 638.90 | 0.00 | - | 4 | 55 | 23.54% |
| NDXP240524C17550000 | 2024-04-10 10:28AM EDT | 2024-05-24 | 817.45 | 677.50 | 715.70 | 0.00 | - | - | 1 | 24.39% |
| NDXP240531C17550000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 325.59 | 716.10 | 740.20 | 0.00 | - | - | 1 | 22.22% |
| NDXP240607C17550000 | 2024-04-24 3:53PM EDT | 2024-06-07 | 495.10 | 767.90 | 779.40 | 0.00 | - | - | 3 | 21.75% |
| NDX240621C17550000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 485.00 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| NDXP240628C17550000 | 2024-04-08 12:36PM EDT | 2024-06-28 | 1,097.24 | 883.80 | 901.50 | 0.00 | - | - | 9 | 21.82% |
| NDX240719C17550000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 923.62 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| NDX240816C17550000 | 2024-01-04 3:36PM EDT | 2024-08-16 | 596.67 | 1,214.50 | 1,229.40 | 0.00 | - | - | 0 | 24.84% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17550000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.50 | 0.05 | 0.35 | 0.00 | - | 126 | 114 | 22.71% |
| NDXP240508P17550000 | 2024-05-07 9:35AM EDT | 2024-05-08 | 1.24 | 0.85 | 1.60 | -1.16 | -48.33% | 48 | 10 | 19.46% |
| NDXP240509P17550000 | 2024-05-06 3:56PM EDT | 2024-05-09 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| NDXP240510P17550000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 10.50 | 6.80 | 7.70 | 0.00 | - | 9 | 15 | 18.09% |
| NDXP240513P17550000 | 2024-05-06 1:42PM EDT | 2024-05-13 | 23.23 | 12.00 | 13.00 | 0.00 | - | 3 | 3 | 15.37% |
| NDXP240514P17550000 | 2024-05-06 11:01AM EDT | 2024-05-14 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP240515P17550000 | 2024-05-06 10:38AM EDT | 2024-05-15 | 53.28 | 30.40 | 32.60 | 0.00 | - | 5 | 6 | 17.42% |
| NDXP240516P17550000 | 2024-04-25 9:31AM EDT | 2024-05-16 | 493.10 | 35.00 | 36.60 | 0.00 | - | - | 0 | 17.15% |
| NDX240517P17550000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 49.02 | 37.30 | 39.60 | 0.00 | - | 75 | 80 | 16.77% |
| NDXP240520P17550000 | 2024-04-29 2:24PM EDT | 2024-05-20 | 196.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP240522P17550000 | 2024-05-06 11:26AM EDT | 2024-05-22 | 96.80 | 60.40 | 64.20 | 0.00 | - | 3 | 5 | 16.53% |
| NDXP240524P17550000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 264.30 | 85.20 | 88.80 | 0.00 | - | 1 | 18 | 17.77% |
| NDXP240531P17550000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 329.10 | 106.30 | 110.90 | 0.00 | - | 1 | 3 | 16.63% |
| NDXP240607P17550000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 209.58 | 136.00 | 141.00 | 0.00 | - | 1 | 2 | 16.48% |
| NDX240621P17550000 | 2024-05-06 9:48AM EDT | 2024-06-21 | 228.82 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 1.56% |
| NDXP240628P17550000 | 2024-04-15 11:07AM EDT | 2024-06-28 | 377.28 | 208.10 | 216.60 | 0.00 | - | 5 | 5 | 16.07% |
| NDX240719P17550000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 444.30 | 265.00 | 272.00 | 0.00 | - | 1 | 12 | 15.53% |
| NDX240816P17550000 | 2024-05-03 10:43AM EDT | 2024-08-16 | 446.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX240920P17550000 | 2024-05-03 10:26AM EDT | 2024-09-20 | 550.00 | 429.00 | 433.70 | 0.00 | - | 1 | 1 | 15.40% |
