Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.687,28 +61,61 (+0,11%) CMC Crypto 200
1.308,51 -56,61 (-4,15%) 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: 04:10PM EDT
Strike:17850.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17850000 | 2024-05-07 2:12PM EDT | 2024-05-07 | 250.64 | 245.10 | 266.20 | +47.39 | +23.32% | 32 | 33 | 27.63% |
| NDXP240508C17850000 | 2024-05-03 11:33AM EDT | 2024-05-08 | 130.60 | 252.70 | 268.80 | 0.00 | - | 10 | 6 | 20.28% |
| NDXP240509C17850000 | 2024-05-06 3:29PM EDT | 2024-05-09 | 233.54 | 264.20 | 281.50 | 0.00 | - | 21 | 20 | 19.31% |
| NDXP240510C17850000 | 2024-05-07 10:49AM EDT | 2024-05-10 | 326.40 | 270.30 | 285.70 | +106.65 | +48.53% | 21 | 22 | 17.47% |
| NDXP240515C17850000 | 2024-05-06 12:35PM EDT | 2024-05-15 | 282.17 | 334.70 | 342.80 | 0.00 | - | 15 | 9 | 17.70% |
| NDX240517C17850000 | 2024-05-07 12:42PM EDT | 2024-05-17 | 397.30 | 358.00 | 364.80 | +141.47 | +55.30% | 2 | 30 | 17.97% |
| NDXP240522C17850000 | 2024-04-26 12:01PM EDT | 2024-05-22 | 292.50 | 394.20 | 403.40 | 0.00 | - | 2 | 2 | 17.68% |
| NDXP240524C17850000 | 2024-05-06 10:43AM EDT | 2024-05-24 | 397.50 | 444.20 | 451.80 | 0.00 | - | 1 | 3 | 19.88% |
| NDXP240531C17850000 | 2024-05-07 10:18AM EDT | 2024-05-31 | 500.12 | 475.40 | 488.20 | +43.19 | +9.45% | 32 | 11 | 18.89% |
| NDXP240607C17850000 | 2024-04-30 12:00PM EDT | 2024-06-07 | 354.70 | 532.10 | 540.00 | 0.00 | - | 1 | 0 | 19.22% |
| NDX240621C17850000 | 2024-05-07 1:29PM EDT | 2024-06-21 | 654.40 | 612.00 | 621.00 | +62.24 | +10.51% | 33 | 136 | 19.29% |
| NDX240719C17850000 | 2024-04-08 10:39AM EDT | 2024-07-19 | 1,035.30 | 781.30 | 789.20 | 0.00 | - | - | 2 | 20.49% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17850000 | 2024-05-07 3:27PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.25 | -4.75 | -98.96% | 129 | 34 | 10.58% |
| NDXP240508P17850000 | 2024-05-07 3:50PM EDT | 2024-05-08 | 3.47 | 3.20 | 3.70 | -12.51 | -78.29% | 64 | 7 | 11.47% |
| NDXP240509P17850000 | 2024-05-07 3:53PM EDT | 2024-05-09 | 11.00 | 11.70 | 12.90 | -29.55 | -72.87% | 3 | 6 | 12.85% |
| NDXP240510P17850000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 40.34 | 21.90 | 23.50 | 0.00 | - | 4 | 13 | 13.56% |
| NDX240517P17850000 | 2024-05-07 10:51AM EDT | 2024-05-17 | 86.90 | 81.30 | 83.40 | -99.00 | -53.25% | 1 | 28 | 14.37% |
| NDXP240524P17850000 | 2024-05-06 3:20PM EDT | 2024-05-24 | 186.20 | 147.60 | 151.80 | 0.00 | - | 15 | 13 | 15.99% |
| NDX240621P17850000 | 2024-04-30 10:27AM EDT | 2024-06-21 | 477.80 | 265.80 | 270.00 | 0.00 | - | 5 | 187 | 14.88% |
| NDXP240628P17850000 | 2024-03-22 9:52AM EDT | 2024-06-28 | 395.08 | 960.20 | 979.00 | 0.00 | - | 2 | 2 | 40.14% |
| NDX240719P17850000 | 2024-04-30 10:27AM EDT | 2024-07-19 | 559.00 | 347.90 | 351.20 | 0.00 | - | 1 | 14 | 14.32% |
| NDX240816P17850000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 540.65 | 430.70 | 436.00 | 0.00 | - | 1 | 1 | 14.48% |
