Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.469,42 -644,77 (-1,09%) 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:17775.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17775000 | 2024-05-06 2:53PM EDT | 2024-05-07 | 263.43 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| NDXP240508C17775000 | 2024-05-06 10:25AM EDT | 2024-05-08 | 249.86 | 329.30 | 343.70 | 0.00 | - | 1 | 0 | 24.11% |
| NDXP240509C17775000 | 2024-05-06 9:39AM EDT | 2024-05-09 | 268.36 | 340.40 | 356.00 | 0.00 | - | 1 | 1 | 22.59% |
| NDXP240510C17775000 | 2024-05-07 10:49AM EDT | 2024-05-10 | 364.75 | 348.80 | 364.00 | +83.52 | +29.70% | 1 | 6 | 21.07% |
| NDX240517C17775000 | 2024-05-06 10:43AM EDT | 2024-05-17 | 358.90 | 410.00 | 425.70 | 0.00 | - | 1 | 13 | 18.86% |
| NDXP240520C17775000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 288.20 | 428.20 | 443.70 | 0.00 | - | 1 | 3 | 18.18% |
| NDXP240522C17775000 | 2024-05-03 9:55AM EDT | 2024-05-22 | 358.73 | 449.50 | 463.60 | 0.00 | - | 1 | 1 | 18.50% |
| NDXP240531C17775000 | 2024-05-06 3:14PM EDT | 2024-05-31 | 504.60 | 529.70 | 546.80 | 0.00 | - | 14 | 7 | 19.60% |
| NDX240621C17775000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 638.65 | 667.20 | 680.80 | 0.00 | - | 14 | 12 | 19.96% |
| NDX240719C17775000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 481.00 | 825.00 | 839.00 | 0.00 | - | 1 | 2 | 20.77% |
| NDX240816C17775000 | 2024-03-25 11:18AM EDT | 2024-08-16 | 1,362.71 | 735.00 | 742.60 | 0.00 | - | 90 | 90 | 15.08% |
| NDX250117C17775000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 1,552.25 | 1,658.50 | 1,680.20 | 0.00 | - | 2 | 1 | 25.35% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17775000 | 2024-05-07 11:06AM EDT | 2024-05-07 | 0.40 | 0.00 | 0.00 | -1.85 | -82.22% | 26 | 25 | 6.25% |
| NDXP240508P17775000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 1.48 | 0.75 | 1.15 | -34.59 | -95.90% | 75 | 4 | 11.64% |
| NDXP240509P17775000 | 2024-05-07 3:50PM EDT | 2024-05-09 | 6.47 | 5.20 | 5.90 | -35.08 | -84.43% | 8 | 7 | 12.84% |
| NDXP240513P17775000 | 2024-05-07 10:55AM EDT | 2024-05-13 | 28.10 | 21.00 | 22.50 | -36.25 | -56.33% | 5 | 8 | 12.08% |
| NDX240517P17775000 | 2024-04-29 11:08AM EDT | 2024-05-17 | 78.88 | 63.10 | 64.80 | -200.52 | -71.77% | 1 | 7 | 14.54% |
| NDXP240520P17775000 | 2024-05-06 10:21AM EDT | 2024-05-20 | 134.33 | 77.50 | 80.50 | 0.00 | - | 6 | 9 | 14.29% |
| NDXP240614P17775000 | 2024-04-29 10:27AM EDT | 2024-06-14 | 421.80 | 219.00 | 225.20 | 0.00 | - | 1 | 2 | 15.47% |
| NDX240621P17775000 | 2024-04-30 10:29AM EDT | 2024-06-21 | 453.40 | 236.40 | 239.70 | 0.00 | - | 3 | 5 | 14.85% |
| NDXP240628P17775000 | 2024-04-19 11:58AM EDT | 2024-06-28 | 838.37 | 261.60 | 269.20 | 0.00 | - | 4 | 3 | 14.97% |
| NDX240719P17775000 | 2024-05-06 12:02PM EDT | 2024-07-19 | 380.20 | 322.90 | 327.00 | 0.00 | - | 1 | 8 | 14.55% |
