Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.835,10 0,00 (0,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.027,66 -792,11 (-1,35%) CMC Crypto 200
1.293,73 -71,40 (-5,22%) 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:17600.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17600000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 506.32 | 502.30 | 518.50 | +322.32 | +175.17% | 1 | 4 | 46.02% |
| NDXP240509C17600000 | 2024-05-06 10:06AM EDT | 2024-05-09 | 431.43 | 510.20 | 526.40 | 0.00 | - | 20 | 32 | 35.28% |
| NDXP240510C17600000 | 2024-05-07 1:49PM EDT | 2024-05-10 | 531.47 | 514.50 | 531.30 | +95.50 | +21.91% | 1 | 224 | 30.10% |
| NDXP240513C17600000 | 2024-05-07 1:49PM EDT | 2024-05-13 | 542.27 | 520.60 | 537.90 | +207.80 | +62.13% | 1 | 6 | 22.45% |
| NDXP240514C17600000 | 2024-05-01 10:45AM EDT | 2024-05-14 | 165.50 | 527.90 | 545.70 | 0.00 | - | 2 | 5 | 22.00% |
| NDXP240515C17600000 | 2024-05-07 10:54AM EDT | 2024-05-15 | 573.64 | 542.40 | 559.10 | +67.29 | +13.29% | 15 | 2 | 22.43% |
| NDXP240516C17600000 | 2024-04-29 2:48PM EDT | 2024-05-16 | 398.03 | 552.70 | 570.30 | 0.00 | - | 4 | 5 | 22.53% |
| NDX240517C17600000 | 2024-05-03 9:44AM EDT | 2024-05-17 | 411.38 | 556.70 | 573.60 | 0.00 | - | 2 | 138 | 21.75% |
| NDXP240520C17600000 | 2024-04-26 1:24PM EDT | 2024-05-20 | 437.45 | 571.90 | 588.10 | 0.00 | - | 6 | 5 | 20.49% |
| NDXP240521C17600000 | 2024-05-03 3:46PM EDT | 2024-05-21 | 456.69 | 581.10 | 597.00 | 0.00 | - | 1 | 3 | 20.56% |
| NDXP240524C17600000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 571.80 | 626.90 | 644.00 | 0.00 | - | 1 | 1 | 22.38% |
| NDXP240530C17600000 | 2024-05-03 3:06PM EDT | 2024-05-30 | 548.65 | 648.30 | 669.20 | 0.00 | - | 1 | 4 | 20.88% |
| NDXP240531C17600000 | 2024-05-06 2:36PM EDT | 2024-05-31 | 632.18 | 662.40 | 681.10 | 0.00 | - | 2 | 84 | 21.18% |
| NDXP240607C17600000 | 2024-04-29 9:59AM EDT | 2024-06-07 | 555.07 | 712.90 | 723.00 | 0.00 | - | 2 | 2 | 20.90% |
| NDX240621C17600000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 762.60 | 797.00 | 807.00 | 0.00 | - | 5 | 253 | 21.01% |
| NDXP240628C17600000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 839.39 | 837.00 | 852.30 | 0.00 | - | 1 | 3 | 21.34% |
| NDX240719C17600000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 726.20 | 950.80 | 960.90 | 0.00 | - | 1 | 26 | 21.59% |
| NDX240816C17600000 | 2024-03-14 9:51AM EDT | 2024-08-16 | 1,331.26 | 1,240.90 | 1,256.10 | 0.00 | - | 1 | 1 | 26.48% |
| NDX240920C17600000 | 2024-03-08 2:42PM EDT | 2024-09-20 | 1,536.20 | 1,464.40 | 1,478.70 | 0.00 | - | 1 | 10 | 28.04% |
| NDXP240930C17600000 | 2024-04-24 9:47AM EDT | 2024-09-30 | 1,110.00 | 1,294.00 | 1,310.00 | 0.00 | - | - | 1 | 23.24% |
| NDX241220C17600000 | 2024-02-22 10:32AM EDT | 2024-12-20 | 1,755.10 | 2,057.00 | 2,081.10 | 0.00 | - | 1 | 21 | 32.58% |
| NDXP241231C17600000 | 2024-05-01 11:18AM EDT | 2024-12-31 | 1,264.25 | 1,702.30 | 1,724.20 | 0.00 | - | - | 3 | 25.53% |
| NDX250117C17600000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 1,389.57 | 1,777.10 | 1,794.90 | 0.00 | - | - | 2 | 25.87% |
| NDX251219C17600000 | 2023-03-10 2:14PM EDT | 2025-12-19 | 480.00 | 686.00 | 736.00 | 0.00 | - | - | 1 | 4.92% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17600000 | 2024-05-07 1:53PM EDT | 2024-05-08 | 0.39 | 0.10 | 0.50 | -2.91 | -88.18% | 49 | 34 | 21.64% |
| NDXP240509P17600000 | 2024-05-07 4:01PM EDT | 2024-05-09 | 1.94 | 1.30 | 1.80 | -4.99 | -72.01% | 33 | 19 | 18.18% |
| NDXP240510P17600000 | 2024-05-07 4:06PM EDT | 2024-05-10 | 4.80 | 4.10 | 4.80 | -8.10 | -62.79% | 65 | 61 | 17.54% |
| NDXP240513P17600000 | 2024-05-07 11:15AM EDT | 2024-05-13 | 11.80 | 8.30 | 9.20 | -50.98 | -81.20% | 6 | 3 | 14.18% |
| NDXP240514P17600000 | 2024-05-03 9:40AM EDT | 2024-05-14 | 101.15 | 14.30 | 15.60 | 0.00 | - | 1 | 3 | 14.91% |
| NDXP240516P17600000 | 2024-05-07 10:31AM EDT | 2024-05-16 | 45.94 | 33.80 | 35.50 | -20.92 | -31.29% | 1 | 2 | 16.72% |
| NDX240517P17600000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 47.04 | 36.40 | 37.80 | -4.36 | -8.48% | 223 | 227 | 16.19% |
| NDXP240520P17600000 | 2024-05-07 2:00PM EDT | 2024-05-20 | 56.45 | 47.80 | 50.00 | -67.47 | -54.45% | 1 | 2 | 15.67% |
| NDXP240522P17600000 | 2024-05-06 1:53PM EDT | 2024-05-22 | 95.70 | 60.30 | 63.80 | 0.00 | - | 3 | 4 | 16.01% |
| NDXP240523P17600000 | 2024-05-03 10:00AM EDT | 2024-05-23 | 162.10 | 77.30 | 81.90 | 0.00 | - | 1 | 3 | 17.18% |
| NDXP240524P17600000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 132.40 | 84.60 | 87.50 | 0.00 | - | 3 | 5 | 17.15% |
| NDXP240528P17600000 | 2024-05-06 12:00PM EDT | 2024-05-28 | 138.12 | 91.40 | 96.80 | 0.00 | - | 3 | 3 | 16.14% |
| NDXP240529P17600000 | 2024-05-06 9:33AM EDT | 2024-05-29 | 159.40 | 97.60 | 102.70 | 0.00 | - | 1 | 10 | 16.20% |
| NDXP240530P17600000 | 2024-05-03 10:00AM EDT | 2024-05-30 | 190.20 | 103.70 | 109.80 | 0.00 | - | 2 | 2 | 16.35% |
| NDXP240531P17600000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 156.30 | 109.40 | 113.50 | 0.00 | - | 10 | 77 | 16.26% |
| NDXP240603P17600000 | 2024-05-03 10:00AM EDT | 2024-06-03 | 203.60 | 114.80 | 120.60 | 0.00 | - | 1 | 1 | 15.78% |
| NDXP240604P17600000 | 2024-05-01 2:46PM EDT | 2024-06-04 | 364.64 | 120.40 | 126.40 | 0.00 | - | - | 0 | 15.86% |
| NDXP240607P17600000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 224.45 | 140.00 | 144.30 | 0.00 | - | 1 | 2 | 16.11% |
| NDXP240614P17600000 | 2024-05-01 3:52PM EDT | 2024-06-14 | 505.00 | 173.10 | 177.90 | 0.00 | - | 4 | 5 | 16.26% |
| NDX240621P17600000 | 2024-05-07 9:44AM EDT | 2024-06-21 | 200.53 | 189.60 | 193.20 | -190.49 | -48.72% | 7 | 36 | 15.64% |
| NDXP240628P17600000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 337.96 | 213.80 | 220.80 | 0.00 | - | 2 | 6 | 15.70% |
| NDX240719P17600000 | 2024-04-26 1:04PM EDT | 2024-07-19 | 461.60 | 273.10 | 277.00 | 0.00 | - | 1 | 68 | 15.19% |
| NDX240816P17600000 | 2024-04-04 11:53AM EDT | 2024-08-16 | 413.90 | 430.60 | 441.10 | 0.00 | - | 1 | 1 | 17.58% |
| NDX240920P17600000 | 2024-04-09 11:02AM EDT | 2024-09-20 | 594.00 | 437.10 | 441.20 | 0.00 | - | 1 | 23 | 15.15% |
| NDXP240930P17600000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 780.05 | 457.10 | 466.90 | 0.00 | - | 14 | 5 | 15.22% |
| NDX241018P17600000 | 2024-04-30 9:38AM EDT | 2024-10-18 | 694.50 | 498.60 | 507.40 | 0.00 | - | - | 1 | 15.25% |
| NDX241115P17600000 | 2024-04-04 2:08PM EDT | 2024-11-15 | 657.85 | 656.80 | 670.70 | 0.00 | - | 1 | 3 | 17.35% |
| NDX241220P17600000 | 2024-03-01 10:35AM EDT | 2024-12-20 | 784.70 | 719.80 | 738.70 | 0.00 | - | 2 | 2 | 17.20% |
| NDXP241231P17600000 | 2024-01-02 10:38AM EDT | 2024-12-31 | 1,406.00 | 1,060.80 | 1,206.40 | 0.00 | - | - | 1 | 25.08% |
