Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.030,02 -795,49 (-1,33%) CMC Crypto 200
1.365,10 -0,03 (-0,00%) 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:18050.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18050000 | 2024-05-06 4:05PM EDT | 2024-05-07 | 74.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NDXP240508C18050000 | 2024-05-06 3:44PM EDT | 2024-05-08 | 77.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240509C18050000 | 2024-05-06 3:55PM EDT | 2024-05-09 | 122.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NDXP240510C18050000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 137.38 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NDXP240513C18050000 | 2024-05-06 3:19PM EDT | 2024-05-13 | 135.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240514C18050000 | 2024-04-25 10:03AM EDT | 2024-05-14 | 49.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240515C18050000 | 2024-05-06 1:00PM EDT | 2024-05-15 | 175.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP240516C18050000 | 2024-04-26 2:54PM EDT | 2024-05-16 | 161.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240517C18050000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 226.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP240520C18050000 | 2024-05-06 3:49PM EDT | 2024-05-20 | 232.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240521C18050000 | 2024-05-03 9:59AM EDT | 2024-05-21 | 196.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240523C18050000 | 2024-05-06 9:57AM EDT | 2024-05-23 | 265.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240524C18050000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 276.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240531C18050000 | 2024-04-22 9:55AM EDT | 2024-05-31 | 151.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C18050000 | 2024-05-06 10:59AM EDT | 2024-06-07 | 362.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621C18050000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 415.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628C18050000 | 2024-04-18 1:24PM EDT | 2024-06-28 | 380.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX240719C18050000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 625.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240816C18050000 | 2024-04-26 11:44AM EDT | 2024-08-16 | 679.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18050000 | 2024-05-06 4:02PM EDT | 2024-05-08 | 60.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NDXP240510P18050000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 109.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NDX240517P18050000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP240524P18050000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 842.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX240621P18050000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 369.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| NDXP240628P18050000 | 2024-05-03 12:53PM EDT | 2024-06-28 | 496.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NDX240816P18050000 | 2024-03-18 3:54PM EDT | 2024-08-16 | 723.10 | 905.60 | 918.30 | 0.00 | - | - | 2 | 24.69% |
