Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.382,07 +206,86 (+1,14%) Euro Stoxx 50
5.005,54 +48,58 (+0,98%) Dow Jones 30
38.941,23 +88,96 (+0,23%) Gold
2.328,70 -2,50 (-0,11%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
58.731,27 -482,64 (-0,82%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:55AM EDT. Markt geöffnet.
Strike:18000.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18000000 | 2024-05-07 9:37AM EDT | 2024-05-07 | 121.05 | 117.50 | 124.00 | +10.75 | +9.75% | 3 | 93 | 15.73% |
| NDXP240508C18000000 | 2024-05-07 9:32AM EDT | 2024-05-08 | 156.89 | 139.30 | 144.40 | +52.89 | +50.86% | 226 | 168 | 15.65% |
| NDXP240509C18000000 | 2024-05-06 3:15PM EDT | 2024-05-09 | 123.64 | 162.00 | 168.60 | 0.00 | - | 47 | 38 | 16.83% |
| NDXP240510C18000000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 147.00 | 180.00 | 185.50 | 0.00 | - | 114 | 248 | 16.96% |
| NDXP240513C18000000 | 2024-05-06 3:28PM EDT | 2024-05-13 | 163.50 | 199.10 | 205.00 | 0.00 | - | 3 | 34 | 14.86% |
| NDXP240514C18000000 | 2024-05-03 9:44AM EDT | 2024-05-14 | 135.40 | 216.70 | 222.00 | 0.00 | - | 1 | 5 | 15.55% |
| NDXP240515C18000000 | 2024-05-06 12:35PM EDT | 2024-05-15 | 191.57 | 244.50 | 249.90 | 0.00 | - | 16 | 17 | 17.19% |
| NDXP240516C18000000 | 2024-05-06 9:37AM EDT | 2024-05-16 | 205.80 | 259.00 | 265.00 | 0.00 | - | 1 | 9 | 17.60% |
| NDX240517C18000000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 260.10 | 265.00 | 270.60 | 0.00 | - | 80 | 399 | 17.24% |
| NDXP240520C18000000 | 2024-05-01 3:00PM EDT | 2024-05-20 | 142.40 | 288.00 | 293.00 | 0.00 | - | 3 | 5 | 16.90% |
| NDXP240521C18000000 | 2024-05-03 1:29PM EDT | 2024-05-21 | 213.29 | 298.20 | 304.20 | 0.00 | - | 1 | 1 | 17.10% |
| NDXP240522C18000000 | 2024-05-06 11:46AM EDT | 2024-05-22 | 269.61 | 310.90 | 317.60 | 0.00 | - | 3 | 11 | 17.46% |
| NDXP240523C18000000 | 2024-04-23 2:15PM EDT | 2024-05-23 | 190.94 | 342.60 | 351.60 | 0.00 | - | 2 | 4 | 19.15% |
| NDXP240524C18000000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 303.09 | 356.50 | 362.20 | 0.00 | - | 2 | 100 | 19.28% |
| NDXP240528C18000000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 129.76 | 364.00 | 373.10 | 0.00 | - | 1 | 27 | 18.06% |
| NDXP240529C18000000 | 2024-05-01 4:11PM EDT | 2024-05-29 | 119.10 | 373.20 | 383.40 | 0.00 | - | 1 | 39 | 18.24% |
| NDXP240530C18000000 | 2024-05-02 10:19AM EDT | 2024-05-30 | 126.50 | 381.80 | 392.10 | 0.00 | - | 1 | 2 | 18.33% |
| NDXP240531C18000000 | 2024-05-06 3:44PM EDT | 2024-05-31 | 403.97 | 395.10 | 402.30 | +37.77 | +10.31% | 1 | 22 | 18.50% |
| NDXP240606C18000000 | 2024-05-02 2:37PM EDT | 2024-06-06 | 209.70 | 427.20 | 439.60 | 0.00 | - | - | 1 | 18.40% |
| NDXP240607C18000000 | 2024-05-03 1:11PM EDT | 2024-06-07 | 348.90 | 447.00 | 456.20 | 0.00 | - | 1 | 5 | 18.90% |
| NDXP240614C18000000 | 2024-05-03 2:31PM EDT | 2024-06-14 | 414.19 | 498.70 | 505.80 | 0.00 | - | 1 | 1 | 19.23% |
| NDX240621C18000000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 523.05 | 533.40 | 539.30 | 0.00 | - | 47 | 646 | 19.03% |
| NDXP240628C18000000 | 2024-05-06 10:28AM EDT | 2024-06-28 | 521.94 | 573.00 | 584.70 | 0.00 | - | 4 | 26 | 19.38% |
| NDX240719C18000000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 655.41 | 689.80 | 697.80 | 0.00 | - | 2 | 43 | 19.90% |
| NDX240816C18000000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 501.65 | 834.90 | 844.40 | 0.00 | - | 2 | 15 | 20.81% |
| NDX240920C18000000 | 2024-05-06 12:44PM EDT | 2024-09-20 | 948.00 | 1,004.00 | 1,011.60 | 0.00 | - | 335 | 489 | 21.76% |
| NDXP240930C18000000 | 2024-03-19 2:36PM EDT | 2024-09-30 | 1,292.00 | 814.40 | 826.70 | 0.00 | - | 120 | 92 | 16.95% |
| NDX241018C18000000 | 2024-01-08 2:29PM EDT | 2024-10-18 | 689.00 | 1,235.50 | 1,251.60 | 0.00 | - | 2 | 7 | 24.80% |
| NDX241115C18000000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,294.75 | 1,532.40 | 1,549.80 | 0.00 | - | - | 1 | 28.65% |
| NDX241220C18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 1,360.20 | 1,422.40 | 1,433.40 | 0.00 | - | 1 | 273 | 24.30% |
| NDXP241231C18000000 | 2024-02-23 4:50PM EDT | 2024-12-31 | 1,631.50 | 1,829.80 | 1,855.60 | 0.00 | - | 3 | 3 | 31.03% |
| NDX250117C18000000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 1,371.70 | 1,532.20 | 1,547.40 | 0.00 | - | 8 | 8 | 24.83% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 2025-03-21 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 23.98% |
| NDX250620C18000000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 1,604.85 | 1,920.90 | 2,174.80 | 0.00 | - | 71 | 72 | 27.91% |
| NDX251219C18000000 | 2024-04-15 9:37AM EDT | 2025-12-19 | 2,766.00 | 2,368.10 | 2,771.40 | 0.00 | - | 1 | 3 | 29.82% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18000000 | 2024-05-07 9:39AM EDT | 2024-05-07 | 14.00 | 13.00 | 13.90 | -10.00 | -41.67% | 80 | 45 | 12.99% |
| NDXP240508P18000000 | 2024-05-07 9:32AM EDT | 2024-05-08 | 28.31 | 32.20 | 33.90 | -18.09 | -38.99% | 21 | 12 | 13.90% |
| NDXP240509P18000000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 61.62 | 48.80 | 50.60 | 0.00 | - | 3 | 2 | 14.24% |
| NDXP240510P18000000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 78.02 | 64.10 | 66.60 | 0.00 | - | 18 | 30 | 14.63% |
| NDXP240513P18000000 | 2024-05-06 3:53PM EDT | 2024-05-13 | 106.00 | 80.70 | 83.40 | 0.00 | - | 5 | 6 | 12.85% |
| NDXP240515P18000000 | 2024-04-17 12:04PM EDT | 2024-05-15 | 590.00 | 123.10 | 125.80 | 0.00 | - | 1 | 8 | 15.23% |
| NDXP240516P18000000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 165.34 | 133.50 | 136.20 | 0.00 | - | 1 | 10 | 15.34% |
| NDX240517P18000000 | 2024-05-06 1:11PM EDT | 2024-05-17 | 195.00 | 137.00 | 139.80 | 0.00 | - | 7 | 249 | 14.92% |
| NDXP240520P18000000 | 2024-05-06 11:11AM EDT | 2024-05-20 | 218.25 | 154.40 | 157.80 | 0.00 | - | 1 | 2 | 14.53% |
| NDXP240521P18000000 | 2024-05-07 9:37AM EDT | 2024-05-21 | 163.55 | 164.40 | 168.40 | -69.95 | -29.96% | 1 | 4 | 14.78% |
| NDXP240523P18000000 | 2024-04-19 1:00PM EDT | 2024-05-23 | 909.15 | 197.20 | 203.40 | 0.00 | - | 1 | 1 | 16.17% |
| NDXP240524P18000000 | 2024-05-06 11:11AM EDT | 2024-05-24 | 268.40 | 206.00 | 209.40 | 0.00 | - | 1 | 4 | 16.10% |
| NDXP240528P18000000 | 2024-05-06 3:49PM EDT | 2024-05-28 | 242.35 | 214.90 | 224.00 | 0.00 | - | 2 | 14 | 15.40% |
| NDXP240531P18000000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 268.70 | 236.00 | 241.00 | 0.00 | - | 2 | 4 | 15.35% |
| NDXP240607P18000000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 540.00 | 270.00 | 275.30 | 0.00 | - | 1 | 2 | 15.20% |
| NDX240621P18000000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 347.57 | 322.30 | 325.80 | 0.00 | - | 41 | 475 | 14.66% |
| NDXP240628P18000000 | 2024-05-02 10:27AM EDT | 2024-06-28 | 764.96 | 347.30 | 355.70 | 0.00 | - | 1 | 65 | 14.76% |
| NDX240719P18000000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 445.70 | 410.60 | 414.90 | 0.00 | - | 1 | 17 | 14.33% |
| NDX240816P18000000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 620.57 | 493.20 | 497.50 | 0.00 | - | 1 | 27 | 14.38% |
| NDX240920P18000000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 861.78 | 576.00 | 582.00 | 0.00 | - | 5 | 117 | 14.33% |
| NDXP240930P18000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 921.69 | 595.80 | 606.20 | 0.00 | - | 2 | 3 | 14.37% |
| NDX241018P18000000 | 2024-04-22 1:10PM EDT | 2024-10-18 | 1,149.60 | 639.30 | 646.70 | 0.00 | - | 1 | 14 | 14.40% |
| NDX241115P18000000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 919.23 | 721.70 | 729.50 | 0.00 | - | 10 | 18 | 14.90% |
| NDX241220P18000000 | 2024-05-06 10:32AM EDT | 2024-12-20 | 841.70 | 788.80 | 795.80 | 0.00 | - | 1 | 130 | 14.88% |
| NDX250117P18000000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 872.00 | 825.00 | 836.10 | 0.00 | - | 3 | 611 | 14.72% |
| NDX250221P18000000 | 2024-03-14 10:30AM EDT | 2025-02-21 | 1,039.50 | 1,028.90 | 1,055.30 | 0.00 | - | 1 | 1 | 17.22% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 2025-03-21 | 1,175.00 | 909.40 | 927.00 | 0.00 | - | 2 | 28 | 14.54% |
| NDX250417P18000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,053.41 | 944.60 | 965.70 | 0.00 | - | 10 | 10 | 14.52% |
| NDX250620P18000000 | 2024-04-12 3:53PM EDT | 2025-06-20 | 1,195.70 | 1,016.50 | 1,041.80 | 0.00 | - | 2 | 12 | 14.34% |
| NDX251219P18000000 | 2024-05-06 10:36AM EDT | 2025-12-19 | 1,284.00 | 0.00 | 1,238.80 | 0.00 | - | 2 | 105 | 14.09% |
