Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
38.751,36 +515,29 (+1,35%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.860,28 -580,31 (-0,98%) CMC Crypto 200
1.363,07 +50,44 (+3,84%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:17925.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17925000 | 2024-05-06 12:47PM EDT | 2024-05-07 | 118.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NDXP240508C17925000 | 2024-05-06 1:04PM EDT | 2024-05-08 | 141.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NDXP240509C17925000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 157.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP240510C17925000 | 2024-05-06 1:02PM EDT | 2024-05-10 | 186.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240513C17925000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 239.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240514C17925000 | 2024-05-06 1:42PM EDT | 2024-05-14 | 218.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240516C17925000 | 2024-05-03 3:16PM EDT | 2024-05-16 | 220.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240517C17925000 | 2024-05-03 2:06PM EDT | 2024-05-17 | 221.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP240521C17925000 | 2024-05-06 2:56PM EDT | 2024-05-21 | 317.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240522C17925000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240523C17925000 | 2024-05-02 4:01PM EDT | 2024-05-23 | 173.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240524C17925000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 255.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C17925000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 311.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240607C17925000 | 2024-04-29 9:58AM EDT | 2024-06-07 | 370.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C17925000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 299.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240628C17925000 | 2024-03-14 2:18PM EDT | 2024-06-28 | 924.40 | 778.20 | 793.30 | 0.00 | - | 1 | 1 | 25.79% |
| NDX240719C17925000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 945.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240816C17925000 | 2024-04-19 11:48AM EDT | 2024-08-16 | 561.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17925000 | 2024-05-06 4:12PM EDT | 2024-05-07 | 11.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NDXP240508P17925000 | 2024-05-06 3:30PM EDT | 2024-05-08 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP240510P17925000 | 2024-05-01 1:18PM EDT | 2024-05-10 | 633.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP240516P17925000 | 2024-05-06 12:24PM EDT | 2024-05-16 | 170.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX240517P17925000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 133.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDXP240524P17925000 | 2024-04-30 10:05AM EDT | 2024-05-24 | 399.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP240607P17925000 | 2024-05-06 11:51AM EDT | 2024-06-07 | 294.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240621P17925000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 543.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX240719P17925000 | 2024-03-21 11:49AM EDT | 2024-07-19 | 428.50 | 1,040.00 | 1,055.30 | 0.00 | - | - | 1 | 35.21% |
| NDX240816P17925000 | 2024-05-06 1:45PM EDT | 2024-08-16 | 501.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
