Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.371,90 +196,69 (+1,08%) Euro Stoxx 50
5.005,20 +48,24 (+0,97%) Dow Jones 30
38.931,10 +78,83 (+0,20%) Gold
2.329,60 -1,60 (-0,07%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.671,25 -570,35 (-0,96%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Strike:17950.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C17950000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 149.80 | 153.00 | 161.90 | 0.00 | - | 67 | 37 | 18.11% |
| NDXP240508C17950000 | 2024-05-06 11:12AM EDT | 2024-05-08 | 116.80 | 186.00 | 195.80 | 0.00 | - | 85 | 42 | 20.70% |
| NDXP240509C17950000 | 2024-05-06 2:33PM EDT | 2024-05-09 | 158.72 | 190.50 | 199.50 | 0.00 | - | 11 | 13 | 17.54% |
| NDXP240510C17950000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 175.40 | 230.80 | 239.20 | 0.00 | - | 4 | 62 | 20.96% |
| NDXP240513C17950000 | 2024-05-06 12:43PM EDT | 2024-05-13 | 180.23 | 239.40 | 246.60 | 0.00 | - | 1 | 2 | 16.64% |
| NDXP240514C17950000 | 2024-05-03 9:44AM EDT | 2024-05-14 | 158.25 | 254.00 | 269.50 | 0.00 | - | 1 | 1 | 17.83% |
| NDXP240515C17950000 | 2024-05-06 2:10PM EDT | 2024-05-15 | 238.75 | 270.40 | 279.20 | 0.00 | - | 1 | 1 | 17.70% |
| NDXP240516C17950000 | 2024-05-02 10:30AM EDT | 2024-05-16 | 69.50 | 294.70 | 306.20 | 0.00 | - | 1 | 3 | 19.15% |
| NDX240517C17950000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 272.10 | 303.90 | 310.20 | 0.00 | - | 4 | 217 | 18.58% |
| NDXP240521C17950000 | 2024-05-06 11:33AM EDT | 2024-05-21 | 275.25 | 333.80 | 341.40 | 0.00 | - | 2 | 4 | 18.11% |
| NDXP240522C17950000 | 2024-04-29 9:55AM EDT | 2024-05-22 | 231.89 | 348.90 | 357.40 | 0.00 | - | 12 | 10 | 18.62% |
| NDXP240524C17950000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 260.08 | 388.30 | 396.10 | 0.00 | - | 2 | 14 | 20.03% |
| NDXP240531C17950000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 248.60 | 427.80 | 438.60 | 0.00 | - | 1 | 2 | 19.28% |
| NDXP240607C17950000 | 2024-05-06 1:35PM EDT | 2024-06-07 | 427.81 | 474.40 | 485.10 | 0.00 | - | 4 | 6 | 19.25% |
| NDX240621C17950000 | 2024-04-19 9:54AM EDT | 2024-06-21 | 346.18 | 568.60 | 575.90 | 0.00 | - | 50 | 45 | 19.64% |
| NDXP240628C17950000 | 2024-04-08 11:02AM EDT | 2024-06-28 | 850.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240719C17950000 | 2024-04-11 12:37PM EDT | 2024-07-19 | 929.30 | 729.60 | 738.60 | 0.00 | - | - | 1 | 20.54% |
| NDX240816C17950000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 732.50 | 874.80 | 884.70 | 0.00 | - | 2 | 2 | 21.35% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P17950000 | 2024-05-07 9:33AM EDT | 2024-05-07 | 6.62 | 6.60 | 7.20 | -8.86 | -57.24% | 26 | 38 | 12.88% |
| NDXP240509P17950000 | 2024-05-07 9:34AM EDT | 2024-05-09 | 34.75 | 33.30 | 35.20 | -13.26 | -27.62% | 2 | 2 | 13.64% |
| NDXP240510P17950000 | 2024-05-06 10:32AM EDT | 2024-05-10 | 109.08 | 50.60 | 53.20 | 0.00 | - | 3 | 4 | 14.63% |
| NDXP240513P17950000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 615.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX240517P17950000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 142.59 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.78% |
| NDXP240522P17950000 | 2024-04-30 10:06AM EDT | 2024-05-22 | 388.12 | 154.50 | 162.80 | 0.00 | - | - | 4 | 15.08% |
| NDXP240524P17950000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 983.43 | 0.00 | 0.00 | 0.00 | - | 31 | 29 | 0.78% |
| NDXP240531P17950000 | 2024-04-30 10:06AM EDT | 2024-05-31 | 436.70 | 213.30 | 218.60 | 0.00 | - | - | 4 | 15.11% |
| NDX240621P17950000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 356.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.39% |
| NDXP240628P17950000 | 2024-04-24 10:40AM EDT | 2024-06-28 | 651.15 | 325.70 | 333.80 | 0.00 | - | 3 | 5 | 14.65% |
| NDX240719P17950000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 441.40 | 386.00 | 397.30 | 0.00 | - | 1 | 5 | 14.38% |
