Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.370,22 +195,01 (+1,07%) Euro Stoxx 50
5.002,85 +45,89 (+0,93%) Dow Jones 30
38.955,08 +102,81 (+0,26%) Gold
2.326,90 -4,30 (-0,18%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
58.743,64 -629,54 (-1,06%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Strike:17825.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17825000 | 2024-05-07 9:35AM EDT | 2024-05-07 | 300.45 | 263.00 | 278.20 | +116.95 | +63.73% | 20 | 29 | 20.85% |
| NDXP240508C17825000 | 2024-05-01 3:25PM EDT | 2024-05-08 | 90.54 | 273.20 | 288.20 | 0.00 | - | - | 2 | 18.72% |
| NDXP240509C17825000 | 2024-05-06 3:20PM EDT | 2024-05-09 | 255.60 | 294.40 | 311.00 | 0.00 | - | 63 | 32 | 20.70% |
| NDXP240510C17825000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 303.14 | 301.40 | 317.20 | 0.00 | - | 82 | 51 | 19.05% |
| NDXP240513C17825000 | 2024-05-06 10:40AM EDT | 2024-05-13 | 262.55 | 320.00 | 335.00 | 0.00 | - | 4 | 4 | 16.69% |
| NDXP240514C17825000 | 2024-05-02 2:35PM EDT | 2024-05-14 | 108.05 | 329.30 | 346.30 | 0.00 | - | - | 2 | 16.91% |
| NDX240517C17825000 | 2024-05-06 2:54PM EDT | 2024-05-17 | 347.20 | 374.80 | 390.30 | 0.00 | - | 5 | 15 | 18.49% |
| NDXP240520C17825000 | 2024-05-02 10:20AM EDT | 2024-05-20 | 109.00 | 393.70 | 409.80 | 0.00 | - | - | 1 | 17.93% |
| NDXP240521C17825000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 353.29 | 404.10 | 420.90 | 0.00 | - | - | 0 | 18.16% |
| NDXP240524C17825000 | 2024-04-17 2:44PM EDT | 2024-05-24 | 387.52 | 460.70 | 476.50 | 0.00 | - | 1 | 1 | 20.32% |
| NDXP240531C17825000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 472.70 | 497.00 | 517.20 | 0.00 | - | 31 | 16 | 19.52% |
| NDXP240607C17825000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 371.11 | 547.90 | 566.70 | 0.00 | - | 1 | 1 | 19.68% |
| NDXP240614C17825000 | 2024-05-03 1:12PM EDT | 2024-06-14 | 500.00 | 597.00 | 615.70 | 0.00 | - | 1 | 1 | 19.98% |
| NDX240621C17825000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 607.55 | 638.40 | 655.70 | 0.00 | - | 30 | 47 | 20.01% |
| NDXP240628C17825000 | 2024-05-06 9:52AM EDT | 2024-06-28 | 628.85 | 679.60 | 700.60 | 0.00 | - | 4 | 6 | 20.32% |
| NDX240719C17825000 | 2024-04-11 10:15AM EDT | 2024-07-19 | 951.40 | 795.10 | 813.90 | 0.00 | - | 1 | 2 | 20.76% |
| NDX240816C17825000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 801.20 | 939.20 | 958.00 | 0.00 | - | 1 | 9 | 21.54% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P17825000 | 2024-05-07 9:51AM EDT | 2024-05-08 | 10.67 | 9.30 | 10.00 | -2.86 | -21.14% | 1 | 11 | 15.89% |
| NDXP240509P17825000 | 2024-05-03 2:31PM EDT | 2024-05-09 | 93.45 | 19.30 | 20.40 | 0.00 | - | 4 | 3 | 16.07% |
| NDXP240510P17825000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 35.50 | 28.60 | 29.90 | 0.00 | - | 6 | 5 | 15.94% |
| NDX240517P17825000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 229.00 | 89.70 | 91.70 | 0.00 | - | 1 | 9 | 15.95% |
| NDXP240524P17825000 | 2024-05-02 3:04PM EDT | 2024-05-24 | 447.20 | 151.80 | 154.50 | 0.00 | - | 2 | 3 | 16.87% |
| NDXP240614P17825000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 342.99 | 249.50 | 254.30 | 0.00 | - | 1 | 1 | 15.98% |
| NDX240621P17825000 | 2024-04-30 11:26AM EDT | 2024-06-21 | 504.97 | 267.00 | 270.00 | 0.00 | - | 20 | 37 | 15.36% |
| NDXP240628P17825000 | 2024-05-03 11:03AM EDT | 2024-06-28 | 424.43 | 290.30 | 296.80 | 0.00 | - | 1 | 1 | 15.33% |
| NDX240719P17825000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 397.40 | 352.00 | 355.40 | 0.00 | - | 2 | 5 | 14.84% |
| NDX240816P17825000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 530.85 | 435.20 | 439.90 | 0.00 | - | 1 | 3 | 14.93% |
