Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.356,41 +181,20 (+1,00%) Euro Stoxx 50
5.001,59 +44,63 (+0,90%) Dow Jones 30
38.945,82 +93,55 (+0,24%) Gold
2.328,30 -2,90 (-0,12%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
58.712,31 -639,80 (-1,08%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Strike:18125.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18125000 | 2024-05-07 9:55AM EDT | 2024-05-07 | 31.09 | 24.00 | 25.60 | +4.52 | +17.01% | 61 | 46 | 9.58% |
| NDXP240508C18125000 | 2024-05-07 9:36AM EDT | 2024-05-08 | 66.55 | 50.90 | 52.70 | +23.05 | +52.99% | 1 | 85 | 11.94% |
| NDXP240509C18125000 | 2024-05-03 2:06PM EDT | 2024-05-09 | 87.28 | 79.20 | 81.30 | +39.60 | +83.05% | 5 | 1 | 14.14% |
| NDXP240510C18125000 | 2024-05-06 1:48PM EDT | 2024-05-10 | 75.70 | 98.40 | 100.90 | 0.00 | - | 5 | 19 | 14.85% |
| NDXP240513C18125000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 117.90 | 114.10 | 116.70 | 0.00 | - | 2 | 3 | 12.81% |
| NDXP240514C18125000 | 2024-04-30 2:28PM EDT | 2024-05-14 | 65.21 | 134.40 | 136.60 | 0.00 | - | - | 2 | 13.85% |
| NDXP240515C18125000 | 2024-05-06 3:53PM EDT | 2024-05-15 | 152.50 | 167.80 | 170.40 | 0.00 | - | 2 | 13 | 16.04% |
| NDXP240516C18125000 | 2024-05-06 9:41AM EDT | 2024-05-16 | 138.30 | 176.60 | 179.50 | 0.00 | - | 1 | 1 | 15.98% |
| NDX240517C18125000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 190.50 | 189.70 | 192.20 | 0.00 | - | 1 | 30 | 16.25% |
| NDXP240520C18125000 | 2024-05-02 9:40AM EDT | 2024-05-20 | 54.82 | 204.00 | 207.50 | 0.00 | - | - | 1 | 15.48% |
| NDXP240522C18125000 | 2024-04-26 12:16PM EDT | 2024-05-22 | 177.20 | 235.00 | 240.90 | 0.00 | - | 2 | 2 | 16.69% |
| NDXP240523C18125000 | 2024-05-02 9:40AM EDT | 2024-05-23 | 83.65 | 262.50 | 268.60 | 0.00 | - | - | 1 | 17.97% |
| NDXP240524C18125000 | 2024-04-25 4:00PM EDT | 2024-05-24 | 131.40 | 273.20 | 277.20 | 0.00 | - | 1 | 4 | 18.00% |
| NDXP240531C18125000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 301.33 | 313.00 | 319.00 | 0.00 | - | 17 | 17 | 17.49% |
| NDXP240607C18125000 | 2024-05-01 12:09PM EDT | 2024-06-07 | 133.15 | 369.90 | 374.80 | 0.00 | - | 1 | 2 | 18.06% |
| NDX240621C18125000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 230.50 | 450.00 | 455.00 | 0.00 | - | 2 | 24 | 18.19% |
| NDX240719C18125000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 348.40 | 608.00 | 614.50 | 0.00 | - | 2 | 5 | 19.25% |
| NDX240816C18125000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 604.40 | 752.10 | 760.30 | 0.00 | - | 2 | 3 | 20.22% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18125000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 717.85 | 113.00 | 116.20 | 0.00 | - | 10 | 12 | 13.74% |
| NDXP240513P18125000 | 2024-05-02 10:34AM EDT | 2024-05-13 | 720.76 | 136.20 | 140.10 | 0.00 | - | - | 10 | 12.78% |
| NDX240517P18125000 | 2024-04-15 3:43PM EDT | 2024-05-17 | 590.30 | 190.20 | 192.60 | 0.00 | - | 1 | 2 | 14.39% |
| NDXP240524P18125000 | 2024-04-23 12:34PM EDT | 2024-05-24 | 731.37 | 265.00 | 268.50 | 0.00 | - | - | 2 | 15.99% |
| NDXP240531P18125000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 430.58 | 288.00 | 292.60 | 0.00 | - | 2 | 2 | 14.84% |
| NDX240621P18125000 | 2024-04-10 12:31PM EDT | 2024-06-21 | 556.60 | 374.30 | 378.40 | 0.00 | - | 33 | 28 | 14.29% |
| NDXP240628P18125000 | 2024-04-05 11:13AM EDT | 2024-06-28 | 553.90 | 497.90 | 513.00 | 0.00 | - | 1 | 2 | 18.21% |
| NDX240719P18125000 | 2024-04-05 2:54PM EDT | 2024-07-19 | 608.90 | 553.00 | 565.40 | 0.00 | - | 1 | 2 | 17.02% |
| NDX241220P18125000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 1,103.90 | 840.70 | 846.80 | 0.00 | - | - | 10 | 14.64% |
