Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.537,53 -297,57 (-0,77%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
57.870,34 -1.138,95 (-1,93%) CMC Crypto 200
1.296,07 -69,05 (-5,06%) 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:18150.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C18150000 | 2024-05-07 4:07PM EDT | 2024-05-08 | 30.01 | 29.60 | 31.80 | -20.04 | -40.04% | 137 | 82 | 14.88% |
| NDXP240509C18150000 | 2024-05-07 3:05PM EDT | 2024-05-09 | 53.80 | 55.60 | 58.50 | +39.00 | +263.51% | 35 | 18 | 15.80% |
| NDXP240510C18150000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 71.00 | 75.00 | 78.00 | -14.25 | -16.72% | 9 | 18 | 15.97% |
| NDXP240513C18150000 | 2024-05-07 3:45PM EDT | 2024-05-13 | 89.80 | 95.40 | 98.60 | -1.05 | -1.16% | 5 | 12 | 13.56% |
| NDXP240514C18150000 | 2024-04-30 2:28PM EDT | 2024-05-14 | 60.20 | 114.90 | 118.30 | 0.00 | - | - | 2 | 14.55% |
| NDXP240515C18150000 | 2024-05-07 1:31PM EDT | 2024-05-15 | 175.46 | 144.80 | 148.40 | +72.56 | +70.52% | 2 | 8 | 16.46% |
| NDXP240516C18150000 | 2024-05-07 10:40AM EDT | 2024-05-16 | 165.00 | 159.60 | 163.40 | +28.74 | +21.09% | 1 | 2 | 16.85% |
| NDX240517C18150000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 155.40 | 165.70 | 169.00 | 0.00 | - | 1 | 40 | 16.45% |
| NDXP240520C18150000 | 2024-05-06 1:26PM EDT | 2024-05-20 | 162.40 | 186.10 | 190.20 | 0.00 | - | 4 | 6 | 15.99% |
| NDXP240521C18150000 | 2024-05-07 11:25AM EDT | 2024-05-21 | 229.90 | 197.20 | 201.60 | +58.03 | +33.76% | 2 | 2 | 16.22% |
| NDXP240524C18150000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 88.48 | 255.80 | 260.20 | 0.00 | - | 10 | 9 | 18.49% |
| NDXP240531C18150000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 287.91 | 295.80 | 302.50 | 0.00 | - | 17 | 20 | 17.85% |
| NDXP240607C18150000 | 2024-05-06 12:14PM EDT | 2024-06-07 | 312.59 | 345.80 | 352.20 | 0.00 | - | 1 | 7 | 18.07% |
| NDX240621C18150000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 222.00 | 433.90 | 440.30 | 0.00 | - | 2 | 290 | 18.48% |
| NDXP240628C18150000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 456.98 | 475.90 | 486.50 | 0.00 | - | 2 | 5 | 18.88% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18150000 | 2024-05-07 3:57PM EDT | 2024-05-08 | 77.35 | 68.40 | 72.50 | -185.83 | -70.61% | 21 | 2 | 9.48% |
| NDXP240509P18150000 | 2024-05-07 11:46AM EDT | 2024-05-09 | 82.00 | 87.60 | 92.20 | -473.18 | -85.23% | 3 | 1 | 10.90% |
| NDXP240510P18150000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 123.05 | 106.80 | 111.00 | -618.11 | -83.40% | 13 | 14 | 11.94% |
| NDXP240513P18150000 | 2024-05-07 12:52PM EDT | 2024-05-13 | 123.60 | 124.70 | 129.00 | -619.71 | -83.37% | 11 | 10 | 10.46% |
| NDXP240516P18150000 | 2024-05-06 10:05AM EDT | 2024-05-16 | 273.00 | 182.10 | 186.20 | 0.00 | - | 1 | 2 | 13.67% |
| NDX240517P18150000 | 2024-05-07 10:53AM EDT | 2024-05-17 | 191.30 | 185.60 | 189.40 | -267.80 | -58.33% | 1 | 13 | 13.24% |
| NDXP240521P18150000 | 2024-04-30 10:16AM EDT | 2024-05-21 | 507.08 | 212.00 | 216.60 | 0.00 | - | - | 1 | 13.13% |
| NDXP240522P18150000 | 2024-04-30 10:04AM EDT | 2024-05-22 | 515.65 | 221.90 | 227.20 | 0.00 | - | - | 1 | 13.41% |
| NDXP240523P18150000 | 2024-04-30 10:16AM EDT | 2024-05-23 | 526.00 | 245.30 | 252.50 | 0.00 | - | - | 1 | 14.67% |
| NDX240621P18150000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 382.50 | 370.80 | 375.60 | -329.20 | -46.26% | 2 | 299 | 13.62% |
| NDXP240628P18150000 | 2024-04-08 9:44AM EDT | 2024-06-28 | 553.78 | 395.60 | 405.30 | 0.00 | - | 1 | 0 | 13.76% |
| NDX240719P18150000 | 2024-03-22 10:26AM EDT | 2024-07-19 | 543.50 | 1,183.10 | 1,199.60 | 0.00 | - | 1 | 1 | 36.24% |
| NDX240816P18150000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 693.31 | 537.60 | 545.10 | 0.00 | - | 1 | 0 | 13.56% |
| NDX241220P18150000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 1,135.60 | 833.40 | 840.80 | 0.00 | - | - | 1 | 14.25% |
