Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.583,75 -409,07 (-0,69%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:17700.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17700000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 382.54 | 0.00 | 0.00 | 0.00 | - | 36 | 19 | 0.00% |
| NDXP240508C17700000 | 2024-05-03 11:12AM EDT | 2024-05-08 | 191.85 | 403.20 | 419.50 | 0.00 | - | 4 | 6 | 28.09% |
| NDXP240509C17700000 | 2024-05-06 9:38AM EDT | 2024-05-09 | 324.02 | 412.40 | 428.50 | 0.00 | - | 2 | 7 | 25.23% |
| NDXP240510C17700000 | 2024-05-07 1:49PM EDT | 2024-05-10 | 431.35 | 417.90 | 433.50 | +85.18 | +24.61% | 8 | 25 | 22.89% |
| NDXP240513C17700000 | 2024-05-07 10:12AM EDT | 2024-05-13 | 435.10 | 425.80 | 442.60 | +304.35 | +232.77% | 1 | 6 | 18.65% |
| NDXP240516C17700000 | 2024-05-02 10:04AM EDT | 2024-05-16 | 133.52 | 466.00 | 482.80 | 0.00 | - | - | 1 | 20.10% |
| NDX240517C17700000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 486.21 | 471.20 | 487.50 | +69.81 | +16.77% | 24 | 87 | 19.63% |
| NDXP240523C17700000 | 2024-05-07 3:58PM EDT | 2024-05-23 | 546.60 | 541.40 | 553.60 | +49.90 | +10.05% | 3 | 7 | 20.80% |
| NDXP240524C17700000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 556.65 | 551.80 | 560.20 | +137.60 | +32.84% | 1 | 10 | 20.69% |
| NDXP240529C17700000 | 2024-05-01 10:19AM EDT | 2024-05-29 | 225.00 | 567.60 | 580.90 | 0.00 | - | - | 39 | 19.58% |
| NDXP240530C17700000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 455.20 | 576.10 | 591.00 | 0.00 | - | 1 | 5 | 19.78% |
| NDXP240531C17700000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 596.54 | 589.50 | 600.80 | +33.67 | +5.98% | 12 | 17 | 19.95% |
| NDXP240607C17700000 | 2024-04-25 10:11AM EDT | 2024-06-07 | 305.80 | 637.30 | 646.80 | 0.00 | - | 1 | 4 | 19.99% |
| NDX240621C17700000 | 2024-05-07 10:22AM EDT | 2024-06-21 | 728.05 | 723.10 | 733.10 | +32.93 | +4.74% | 12 | 153 | 20.27% |
| NDXP240628C17700000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 767.81 | 764.30 | 778.90 | 0.00 | - | 1 | 4 | 20.64% |
| NDX240719C17700000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 867.88 | 879.60 | 889.00 | +133.24 | +18.14% | 2 | 2 | 21.01% |
| NDX240816C17700000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 669.36 | 1,022.40 | 1,034.30 | 0.00 | - | 4 | 5 | 21.83% |
| NDX240920C17700000 | 2024-02-14 2:05PM EDT | 2024-09-20 | 1,292.60 | 1,308.70 | 1,325.30 | 0.00 | - | 2 | 16 | 25.60% |
| NDX241220C17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 1,372.00 | 1,602.90 | 1,615.40 | 0.00 | - | 18 | 28 | 25.04% |
| NDX250117C17700000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 1,610.30 | 1,711.50 | 1,728.90 | 0.00 | - | 1 | 2 | 25.55% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 2025-03-21 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 18.74% |
| NDX250417C17700000 | 2024-04-30 3:25PM EDT | 2025-04-17 | 1,738.50 | 2,014.60 | 2,047.70 | 0.00 | - | - | 1 | 26.61% |
| NDX251219C17700000 | 2023-12-22 12:51PM EDT | 2025-12-19 | 2,112.25 | 2,184.40 | 2,734.40 | 0.00 | - | 1 | 10 | 28.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17700000 | 2024-05-07 3:00PM EDT | 2024-05-07 | 0.09 | 0.00 | 0.00 | -0.91 | -91.00% | 76 | 87 | 6.25% |
| NDXP240508P17700000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 0.78 | 0.30 | 0.70 | -6.00 | -88.50% | 90 | 5 | 13.04% |
| NDXP240509P17700000 | 2024-05-07 1:49PM EDT | 2024-05-09 | 5.65 | 2.80 | 3.50 | -52.38 | -90.26% | 11 | 9 | 13.70% |
| NDXP240510P17700000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 11.23 | 7.50 | 8.30 | -12.07 | -51.80% | 21 | 60 | 14.19% |
| NDXP240514P17700000 | 2024-05-06 1:00PM EDT | 2024-05-14 | 56.40 | 22.80 | 24.30 | 0.00 | - | 2 | 3 | 13.41% |
| NDXP240515P17700000 | 2024-05-07 3:37PM EDT | 2024-05-15 | 45.00 | 39.50 | 41.20 | -26.00 | -36.62% | 2 | 7 | 15.14% |
| NDXP240516P17700000 | 2024-04-19 11:01AM EDT | 2024-05-16 | 602.20 | 47.00 | 49.00 | 0.00 | - | 3 | 0 | 15.35% |
| NDX240517P17700000 | 2024-05-07 2:36PM EDT | 2024-05-17 | 64.60 | 49.80 | 51.50 | -5.30 | -7.58% | 7 | 30 | 14.92% |
| NDXP240520P17700000 | 2024-05-07 2:00PM EDT | 2024-05-20 | 73.45 | 63.10 | 65.70 | -116.55 | -61.34% | 1 | 3 | 14.63% |
| NDXP240522P17700000 | 2024-04-26 10:30AM EDT | 2024-05-22 | 328.82 | 77.00 | 81.40 | 0.00 | - | 3 | 2 | 15.06% |
| NDXP240524P17700000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 159.20 | 104.70 | 107.70 | 0.00 | - | 4 | 8 | 16.24% |
| NDXP240528P17700000 | 2024-05-03 1:22PM EDT | 2024-05-28 | 215.54 | 112.60 | 117.80 | 0.00 | - | 1 | 2 | 15.38% |
| NDXP240530P17700000 | 2024-04-26 1:39PM EDT | 2024-05-30 | 331.40 | 125.00 | 131.80 | 0.00 | - | 11 | 11 | 15.62% |
| NDXP240531P17700000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 133.10 | 131.30 | 135.90 | -100.40 | -43.00% | 1 | 29 | 15.56% |
| NDXP240603P17700000 | 2024-05-03 10:40AM EDT | 2024-06-03 | 256.30 | 136.90 | 143.40 | 0.00 | - | 1 | 0 | 15.14% |
| NDXP240604P17700000 | 2024-04-29 9:54AM EDT | 2024-06-04 | 355.00 | 143.10 | 149.30 | 0.00 | - | - | 1 | 15.21% |
| NDXP240607P17700000 | 2024-04-26 12:23PM EDT | 2024-06-07 | 387.93 | 163.50 | 168.20 | 0.00 | - | 2 | 2 | 15.49% |
| NDXP240614P17700000 | 2024-05-06 3:53PM EDT | 2024-06-14 | 230.75 | 198.10 | 203.50 | 0.00 | - | 17 | 19 | 15.71% |
| NDX240621P17700000 | 2024-05-07 9:57AM EDT | 2024-06-21 | 215.75 | 215.40 | 218.70 | -55.45 | -20.45% | 5 | 118 | 15.12% |
| NDXP240628P17700000 | 2024-05-03 12:57PM EDT | 2024-06-28 | 354.99 | 240.00 | 247.30 | 0.00 | - | 1 | 12 | 15.22% |
| NDX240719P17700000 | 2024-05-06 12:02PM EDT | 2024-07-19 | 355.20 | 300.20 | 304.60 | 0.00 | - | 1 | 7 | 14.78% |
| NDX240816P17700000 | 2024-05-07 11:11AM EDT | 2024-08-16 | 379.80 | 382.50 | 386.60 | -54.40 | -12.53% | 2 | 1 | 14.87% |
| NDX240920P17700000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 579.00 | 466.90 | 471.00 | 0.00 | - | 2 | 17 | 14.83% |
| NDX241220P17700000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 913.22 | 678.60 | 686.60 | 0.00 | - | 18 | 29 | 15.41% |
| NDXP241231P17700000 | 2024-03-14 12:22PM EDT | 2024-12-31 | 882.20 | 860.60 | 880.10 | 0.00 | - | 6 | 5 | 18.45% |
