Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.498,21 -336,89 (-0,87%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.245,86 -1.199,99 (-2,02%) CMC Crypto 200
1.297,41 -67,71 (-4,96%) 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:17975.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C17975000 | 2024-05-07 12:20PM EDT | 2024-05-08 | 193.28 | 143.10 | 150.60 | +70.35 | +57.23% | 2 | 81 | 21.01% |
| NDXP240509C17975000 | 2024-05-07 12:40PM EDT | 2024-05-09 | 208.20 | 165.70 | 173.40 | +67.18 | +47.64% | 2 | 5 | 19.73% |
| NDXP240510C17975000 | 2024-05-07 1:09PM EDT | 2024-05-10 | 216.80 | 178.20 | 192.70 | +25.90 | +13.57% | 6 | 16 | 19.32% |
| NDXP240513C17975000 | 2024-05-07 11:10AM EDT | 2024-05-13 | 242.08 | 196.80 | 210.90 | +63.33 | +35.43% | 5 | 1 | 15.75% |
| NDXP240514C17975000 | 2024-05-06 1:42PM EDT | 2024-05-14 | 187.45 | 215.00 | 228.50 | 0.00 | - | 1 | 1 | 16.43% |
| NDXP240515C17975000 | 2024-05-03 12:00PM EDT | 2024-05-15 | 171.20 | 243.20 | 255.60 | 0.00 | - | 4 | 4 | 18.00% |
| NDXP240516C17975000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 195.95 | 257.60 | 270.30 | 0.00 | - | 1 | 7 | 18.31% |
| NDX240517C17975000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 226.75 | 263.90 | 276.50 | 0.00 | - | 1 | 14 | 17.91% |
| NDXP240520C17975000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 151.40 | 284.60 | 297.20 | 0.00 | - | - | 1 | 17.26% |
| NDXP240522C17975000 | 2024-04-26 12:18PM EDT | 2024-05-22 | 236.50 | 308.80 | 319.40 | 0.00 | - | 4 | 4 | 17.62% |
| NDXP240524C17975000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 248.00 | 353.50 | 366.50 | 0.00 | - | 2 | 9 | 19.63% |
| NDXP240531C17975000 | 2024-05-07 12:33PM EDT | 2024-05-31 | 431.30 | 394.50 | 409.30 | +145.77 | +51.05% | 37 | 4 | 18.86% |
| NDXP240607C17975000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 426.60 | 448.50 | 457.30 | 0.00 | - | 1 | 3 | 18.90% |
| NDX240621C17975000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 560.15 | 537.50 | 545.70 | +66.13 | +13.39% | 36 | 2 | 19.21% |
| NDX240719C17975000 | 2024-04-10 1:24PM EDT | 2024-07-19 | 850.70 | 697.60 | 705.90 | 0.00 | - | - | 2 | 20.08% |
| NDX240816C17975000 | 2024-05-01 2:44PM EDT | 2024-08-16 | 612.60 | 843.20 | 853.80 | 0.00 | - | 1 | 3 | 20.99% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P17975000 | 2024-05-07 12:29PM EDT | 2024-05-10 | 41.60 | 41.70 | 43.90 | -73.45 | -63.84% | 3 | 1 | 13.87% |
| NDXP240513P17975000 | 2024-04-23 10:17AM EDT | 2024-05-13 | 56.25 | 57.60 | 60.20 | -578.17 | -91.13% | 1 | 1 | 11.78% |
| NDX240517P17975000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 152.10 | 114.80 | 117.70 | 0.00 | - | 2 | 15 | 14.24% |
| NDXP240522P17975000 | 2024-04-26 10:32AM EDT | 2024-05-22 | 464.55 | 150.00 | 155.10 | 0.00 | - | 2 | 1 | 14.28% |
| NDXP240523P17975000 | 2024-04-29 11:05AM EDT | 2024-05-23 | 428.00 | 173.80 | 180.30 | 0.00 | - | - | 2 | 15.53% |
| NDXP240524P17975000 | 2024-04-26 10:32AM EDT | 2024-05-24 | 483.00 | 183.40 | 187.20 | 0.00 | - | 2 | 2 | 15.52% |
| NDXP240607P17975000 | 2024-04-23 1:14PM EDT | 2024-06-07 | 688.00 | 246.90 | 252.70 | 0.00 | - | - | 1 | 14.67% |
| NDX240621P17975000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 568.40 | 301.80 | 305.60 | 0.00 | - | 2 | 34 | 14.29% |
| NDXP240628P17975000 | 2024-04-23 10:01AM EDT | 2024-06-28 | 797.91 | 327.20 | 335.50 | 0.00 | - | 3 | 1 | 14.40% |
| NDX240719P17975000 | 2024-04-29 3:35PM EDT | 2024-07-19 | 617.40 | 389.60 | 394.00 | 0.00 | - | 13 | 13 | 13.99% |
