Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.652,60 -364,72 (-0,62%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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: 05:16PM EDT
Strike:18100.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18100000 | 2024-05-07 3:59PM EDT | 2024-05-07 | 0.50 | 0.50 | 0.85 | -42.29 | -98.83% | 873 | 72 | 0.96% |
| NDXP240508C18100000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 53.25 | 53.40 | 56.60 | -18.30 | -25.58% | 164 | 113 | 11.37% |
| NDXP240509C18100000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 81.20 | 81.00 | 84.90 | -16.80 | -17.14% | 28 | 47 | 13.61% |
| NDXP240510C18100000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 101.45 | 100.60 | 104.40 | -15.05 | -12.92% | 272 | 86 | 14.37% |
| NDXP240513C18100000 | 2024-05-07 12:06PM EDT | 2024-05-13 | 122.85 | 121.50 | 125.40 | +11.65 | +10.48% | 5 | 7 | 12.96% |
| NDXP240514C18100000 | 2024-05-07 1:40PM EDT | 2024-05-14 | 167.50 | 141.10 | 145.20 | +19.40 | +13.10% | 28 | 8 | 13.98% |
| NDXP240515C18100000 | 2024-05-07 1:36PM EDT | 2024-05-15 | 199.80 | 171.10 | 175.20 | +38.80 | +24.10% | 2 | 48 | 15.83% |
| NDXP240516C18100000 | 2024-05-07 1:34PM EDT | 2024-05-16 | 214.84 | 186.00 | 190.50 | +59.14 | +37.98% | 6 | 3 | 16.30% |
| NDX240517C18100000 | 2024-05-07 2:06PM EDT | 2024-05-17 | 195.30 | 192.20 | 196.20 | +11.50 | +6.26% | 11 | 100 | 15.99% |
| NDXP240520C18100000 | 2024-05-07 1:51PM EDT | 2024-05-20 | 222.60 | 212.70 | 217.60 | +18.90 | +9.28% | 3 | 14 | 15.69% |
| NDXP240521C18100000 | 2024-05-07 11:20AM EDT | 2024-05-21 | 260.51 | 224.00 | 229.00 | +103.69 | +66.12% | 1 | 3 | 15.94% |
| NDXP240522C18100000 | 2024-05-06 3:48PM EDT | 2024-05-22 | 230.95 | 235.80 | 242.30 | 0.00 | - | 14 | 102 | 16.31% |
| NDXP240523C18100000 | 2024-05-07 11:25AM EDT | 2024-05-23 | 305.67 | 271.70 | 279.00 | +186.77 | +157.08% | 1 | 7 | 18.18% |
| NDXP240524C18100000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 284.05 | 283.00 | 288.00 | +69.05 | +32.12% | 14 | 15 | 18.23% |
| NDXP240528C18100000 | 2024-05-01 9:47AM EDT | 2024-05-28 | 104.08 | 291.50 | 301.20 | 0.00 | - | - | 41 | 17.23% |
| NDXP240529C18100000 | 2024-05-06 4:03PM EDT | 2024-05-29 | 312.91 | 300.70 | 310.70 | 0.00 | - | 5 | 6 | 17.38% |
| NDXP240530C18100000 | 2024-04-29 10:10AM EDT | 2024-05-30 | 250.40 | 309.90 | 321.00 | 0.00 | - | - | 1 | 17.57% |
| NDXP240531C18100000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 337.05 | 323.40 | 330.20 | +23.75 | +7.58% | 21 | 7 | 17.70% |
| NDXP240603C18100000 | 2024-04-26 9:33AM EDT | 2024-06-03 | 207.80 | 331.90 | 342.70 | 0.00 | - | 3 | 3 | 17.35% |
| NDXP240605C18100000 | 2024-05-03 9:59AM EDT | 2024-06-05 | 289.84 | 349.30 | 360.10 | 0.00 | - | 1 | 107 | 17.60% |
| NDXP240607C18100000 | 2024-05-07 11:13AM EDT | 2024-06-07 | 407.61 | 373.60 | 380.50 | +30.46 | +8.08% | 9 | 6 | 18.00% |
| NDX240621C18100000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 460.90 | 462.30 | 468.60 | -7.50 | -1.60% | 28 | 261 | 18.45% |
| NDXP240628C18100000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 483.91 | 504.50 | 516.70 | 0.00 | - | 1 | 7 | 18.94% |
| NDX240719C18100000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 624.41 | 621.90 | 630.50 | +43.01 | +7.40% | 2 | 5 | 19.53% |
| NDX240816C18100000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 674.26 | 767.50 | 777.00 | 0.00 | - | 1 | 15 | 20.48% |
| NDX240920C18100000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 838.18 | 934.00 | 943.20 | 0.00 | - | 1 | 8 | 21.43% |
| NDXP240930C18100000 | 2024-01-24 11:40AM EDT | 2024-09-30 | 1,055.80 | 1,169.40 | 1,188.70 | 0.00 | - | - | 2 | 26.06% |
| NDX241115C18100000 | 2024-02-05 4:42PM EDT | 2024-11-15 | 1,238.95 | 1,471.90 | 1,491.80 | 0.00 | - | - | 1 | 28.54% |
| NDX241220C18100000 | 2024-04-04 12:46PM EDT | 2024-12-20 | 1,716.27 | 1,251.70 | 1,273.30 | 0.00 | - | 6 | 69 | 22.41% |
| NDXP241231C18100000 | 2024-01-24 2:19PM EDT | 2024-12-31 | 1,386.46 | 1,524.20 | 1,555.80 | 0.00 | - | - | 0 | 26.75% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18100000 | 2024-05-07 3:58PM EDT | 2024-05-07 | 4.78 | 2.05 | 14.00 | -55.67 | -92.09% | 688 | 35 | 2.41% |
| NDXP240508P18100000 | 2024-05-07 4:12PM EDT | 2024-05-08 | 47.66 | 43.20 | 46.00 | -177.74 | -78.86% | 143 | 32 | 7.78% |
| NDXP240509P18100000 | 2024-05-07 2:21PM EDT | 2024-05-09 | 83.55 | 64.20 | 67.30 | -160.60 | -65.78% | 8 | 2 | 9.62% |
| NDXP240510P18100000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 96.89 | 83.40 | 86.60 | -551.71 | -85.06% | 7 | 4 | 10.88% |
| NDXP240513P18100000 | 2024-05-06 10:53AM EDT | 2024-05-13 | 191.94 | 101.50 | 105.00 | 0.00 | - | 1 | 3 | 10.07% |
| NDXP240514P18100000 | 2024-04-26 3:40PM EDT | 2024-05-14 | 439.78 | 119.30 | 122.70 | 0.00 | - | 18 | 9 | 11.08% |
| NDXP240515P18100000 | 2024-05-07 1:36PM EDT | 2024-05-15 | 142.05 | 149.00 | 152.70 | -311.48 | -68.68% | 7 | 10 | 13.09% |
| NDXP240516P18100000 | 2024-05-07 3:44PM EDT | 2024-05-16 | 169.40 | 159.10 | 162.80 | -193.18 | -53.28% | 8 | 1 | 13.27% |
| NDX240517P18100000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 184.00 | 162.70 | 166.10 | -261.17 | -58.67% | 9 | 38 | 12.91% |
| NDXP240521P18100000 | 2024-05-02 12:30PM EDT | 2024-05-21 | 709.97 | 189.50 | 193.70 | 0.00 | - | 2 | 3 | 12.94% |
| NDXP240523P18100000 | 2024-04-22 12:26PM EDT | 2024-05-23 | 990.34 | 223.20 | 229.90 | 0.00 | - | 1 | 2 | 14.48% |
| NDXP240524P18100000 | 2024-05-07 12:09PM EDT | 2024-05-24 | 225.20 | 232.60 | 236.70 | -394.80 | -63.68% | 3 | 4 | 14.50% |
| NDXP240529P18100000 | 2024-04-24 2:33PM EDT | 2024-05-29 | 701.36 | 246.90 | 256.20 | 0.00 | - | - | 19 | 13.90% |
| NDXP240530P18100000 | 2024-05-06 3:48PM EDT | 2024-05-30 | 300.73 | 254.40 | 264.90 | 0.00 | - | 10 | 10 | 14.08% |
| NDXP240531P18100000 | 2024-05-06 3:28PM EDT | 2024-05-31 | 316.00 | 261.00 | 267.40 | 0.00 | - | 1 | 2 | 13.93% |
| NDXP240607P18100000 | 2024-04-12 11:26AM EDT | 2024-06-07 | 493.52 | 296.20 | 301.80 | 0.00 | - | 1 | 1 | 13.92% |
| NDX240621P18100000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 362.80 | 349.80 | 354.50 | -60.60 | -14.31% | 6 | 228 | 13.67% |
| NDXP240628P18100000 | 2024-04-18 2:43PM EDT | 2024-06-28 | 884.26 | 375.00 | 384.20 | 0.00 | - | 6 | 6 | 13.82% |
| NDX240719P18100000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 443.13 | 436.00 | 442.00 | -156.22 | -26.06% | 2 | 2 | 13.47% |
| NDX240816P18100000 | 2024-05-07 11:53AM EDT | 2024-08-16 | 512.20 | 518.30 | 525.00 | -500.80 | -49.44% | 1 | 37 | 13.65% |
| NDX240920P18100000 | 2024-05-07 12:51PM EDT | 2024-09-20 | 604.80 | 603.00 | 609.00 | -122.70 | -16.87% | 3 | 11 | 13.68% |
| NDX241220P18100000 | 2024-05-07 10:45AM EDT | 2024-12-20 | 825.30 | 814.60 | 822.30 | -317.50 | -27.78% | 1 | 15 | 14.35% |
