Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
38.474,06 -361,04 (-0,93%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.284,55 -1.028,02 (-1,73%) CMC Crypto 200
1.296,63 -68,49 (-5,02%) 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:18075.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C18075000 | 2024-05-07 3:33PM EDT | 2024-05-08 | 71.07 | 68.40 | 72.00 | -13.50 | -15.96% | 90 | 84 | 16.80% |
| NDXP240509C18075000 | 2024-05-07 2:26PM EDT | 2024-05-09 | 89.33 | 95.40 | 100.30 | +2.18 | +2.50% | 20 | 1 | 17.20% |
| NDXP240510C18075000 | 2024-05-07 10:53AM EDT | 2024-05-10 | 137.35 | 114.80 | 119.40 | +34.35 | +33.35% | 41 | 48 | 16.97% |
| NDXP240513C18075000 | 2024-05-07 10:53AM EDT | 2024-05-13 | 157.05 | 135.60 | 140.20 | +7.15 | +4.77% | 80 | 83 | 14.25% |
| NDXP240514C18075000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 95.89 | 155.40 | 160.10 | 0.00 | - | 1 | 7 | 15.19% |
| NDXP240515C18075000 | 2024-05-06 12:41PM EDT | 2024-05-15 | 157.00 | 185.00 | 189.50 | 0.00 | - | 2 | 2 | 16.96% |
| NDXP240516C18075000 | 2024-05-03 12:29PM EDT | 2024-05-16 | 139.30 | 200.10 | 204.90 | 0.00 | - | 2 | 2 | 17.35% |
| NDX240517C18075000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 208.80 | 206.30 | 210.80 | -3.80 | -1.79% | 22 | 36 | 16.95% |
| NDXP240521C18075000 | 2024-05-06 1:09PM EDT | 2024-05-21 | 211.40 | 238.20 | 243.50 | 0.00 | - | 1 | 1 | 16.64% |
| NDXP240522C18075000 | 2024-05-03 9:35AM EDT | 2024-05-22 | 165.65 | 249.90 | 256.20 | 0.00 | - | 1 | 2 | 16.95% |
| NDXP240524C18075000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 295.35 | 297.10 | 303.00 | +192.52 | +187.22% | 1 | 4 | 18.93% |
| NDXP240531C18075000 | 2024-05-07 12:39PM EDT | 2024-05-31 | 369.20 | 337.70 | 345.60 | +170.23 | +85.56% | 14 | 2 | 18.23% |
| NDXP240607C18075000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 353.00 | 388.00 | 396.00 | 0.00 | - | 2 | 5 | 18.44% |
| NDX240621C18075000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 471.90 | 476.80 | 484.20 | +102.80 | +27.85% | 20 | 9 | 18.79% |
| NDXP240628C18075000 | 2024-01-26 3:01PM EDT | 2024-06-28 | 614.93 | 791.10 | 804.60 | 0.00 | - | 5 | 5 | 29.26% |
| NDX240719C18075000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 637.40 | 636.60 | 645.00 | 0.00 | - | 1 | 4 | 19.74% |
| NDX240816C18075000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 687.69 | 782.40 | 793.00 | 0.00 | - | 1 | 6 | 20.68% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18075000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 84.80 | 73.10 | 76.10 | -352.46 | -80.61% | 2 | 2 | 12.85% |
| NDXP240514P18075000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 426.88 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 12.03% |
| NDXP240515P18075000 | 2024-04-26 3:40PM EDT | 2024-05-15 | 440.92 | 138.40 | 141.90 | 0.00 | - | 2 | 1 | 14.04% |
| NDX240517P18075000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 162.00 | 152.10 | 155.40 | -485.54 | -74.98% | 5 | 8 | 13.69% |
| NDXP240524P18075000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 696.61 | 222.00 | 226.10 | 0.00 | - | 10 | 12 | 15.05% |
| NDX240621P18075000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 354.70 | 339.40 | 344.20 | -308.12 | -46.49% | 2 | 44 | 13.92% |
| NDXP240628P18075000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 524.23 | 364.50 | 374.00 | 0.00 | - | 1 | 1 | 14.04% |
| NDX240719P18075000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 454.70 | 427.00 | 432.00 | 0.00 | - | 1 | 1 | 13.65% |
