Deutsche Märkte geschlossen
DAX
18.428,22 +253,01 (+1,39%) Euro Stoxx 50
5.014,35 +57,39 (+1,16%) Dow Jones 30
38.914,70 +62,43 (+0,16%) Gold
2.323,30 -7,90 (-0,34%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.125,05 +308,94 (+0,53%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Strike:17675.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17675000 | 2024-05-02 9:43AM EDT | 2024-05-07 | 68.10 | 459.10 | 475.10 | 0.00 | - | - | 8 | 36.12% |
| NDXP240508C17675000 | 2024-05-01 3:18PM EDT | 2024-05-08 | 172.00 | 463.10 | 479.20 | 0.00 | - | 2 | 2 | 27.38% |
| NDXP240509C17675000 | 2024-05-02 12:36PM EDT | 2024-05-09 | 82.90 | 468.00 | 485.40 | 0.00 | - | - | 0 | 24.37% |
| NDXP240510C17675000 | 2024-05-03 9:57AM EDT | 2024-05-10 | 320.60 | 481.30 | 497.40 | 0.00 | - | 1 | 1 | 24.02% |
| NDXP240515C17675000 | 2024-05-02 2:08PM EDT | 2024-05-15 | 170.98 | 518.90 | 534.70 | 0.00 | - | - | 1 | 20.97% |
| NDXP240516C17675000 | 2024-05-02 10:04AM EDT | 2024-05-16 | 142.36 | 526.30 | 541.80 | 0.00 | - | - | 2 | 20.70% |
| NDX240517C17675000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 357.00 | 532.70 | 548.60 | 0.00 | - | 1 | 43 | 20.46% |
| NDXP240520C17675000 | 2024-05-03 10:26AM EDT | 2024-05-20 | 335.00 | 546.30 | 559.60 | 0.00 | - | 1 | 1 | 19.14% |
| NDXP240524C17675000 | 2024-04-08 1:46PM EDT | 2024-05-24 | 808.86 | 601.80 | 619.40 | 0.00 | - | - | 1 | 21.42% |
| NDXP240531C17675000 | 2024-05-06 2:53PM EDT | 2024-05-31 | 579.08 | 637.30 | 656.00 | 0.00 | - | 54 | 38 | 20.41% |
| NDXP240607C17675000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 316.30 | 695.50 | 709.30 | 0.00 | - | - | 1 | 20.83% |
| NDXP240614C17675000 | 2024-05-03 2:12PM EDT | 2024-06-14 | 722.69 | 736.10 | 752.10 | +113.76 | +18.68% | 2 | 2 | 20.85% |
| NDX240621C17675000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 710.60 | 769.00 | 783.80 | 0.00 | - | 54 | 55 | 20.53% |
| NDXP240628C17675000 | 2024-05-02 2:39PM EDT | 2024-06-28 | 484.80 | 813.80 | 831.90 | 0.00 | - | 2 | 3 | 21.00% |
| NDX240719C17675000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 663.60 | 932.50 | 946.60 | 0.00 | - | 1 | 3 | 21.50% |
| NDX240816C17675000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 769.00 | 1,067.50 | 1,083.40 | 0.00 | - | - | 1 | 22.05% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17675000 | 2024-05-07 9:38AM EDT | 2024-05-07 | 0.45 | 0.05 | 0.30 | -0.30 | -40.00% | 20 | 21 | 19.24% |
| NDXP240508P17675000 | 2024-05-07 9:49AM EDT | 2024-05-08 | 2.93 | 1.45 | 1.80 | -7.57 | -72.10% | 1 | 1 | 17.19% |
| NDXP240510P17675000 | 2024-05-06 10:40AM EDT | 2024-05-10 | 33.32 | 9.90 | 10.60 | 0.00 | - | 1 | 7 | 17.05% |
| NDXP240513P17675000 | 2024-05-06 12:46PM EDT | 2024-05-13 | 41.90 | 16.10 | 17.00 | 0.00 | - | 3 | 5 | 14.52% |
| NDXP240514P17675000 | 2024-05-06 1:00PM EDT | 2024-05-14 | 51.65 | 24.30 | 25.20 | 0.00 | - | 2 | 1 | 15.20% |
| NDXP240516P17675000 | 2024-05-03 12:29PM EDT | 2024-05-16 | 134.75 | 46.00 | 47.50 | 0.00 | - | 1 | 1 | 16.79% |
| NDX240517P17675000 | 2024-05-06 4:03PM EDT | 2024-05-17 | 64.41 | 49.30 | 50.30 | 0.00 | - | 4 | 159 | 16.36% |
| NDXP240520P17675000 | 2024-05-07 9:58AM EDT | 2024-05-20 | 74.93 | 62.20 | 63.90 | -288.03 | -79.36% | 1 | 2 | 15.91% |
| NDXP240524P17675000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 316.80 | 101.60 | 103.80 | 0.00 | - | 1 | 1 | 17.35% |
| NDXP240531P17675000 | 2024-04-29 10:53AM EDT | 2024-05-31 | 314.26 | 128.20 | 131.30 | 0.00 | - | - | 2 | 16.52% |
| NDXP240607P17675000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 377.70 | 159.10 | 162.20 | 0.00 | - | 2 | 2 | 16.32% |
| NDX240621P17675000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 224.73 | 207.40 | 209.40 | -16.92 | -7.00% | 6 | 44 | 15.72% |
| NDXP240628P17675000 | 2024-05-07 9:58AM EDT | 2024-06-28 | 253.15 | 232.30 | 237.20 | -160.55 | -38.81% | 1 | 10 | 15.77% |
| NDX240719P17675000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 492.70 | 291.30 | 294.60 | 0.00 | - | 1 | 12 | 15.28% |
