Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
38.835,10 0,00 (0,00%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.027,78 -792,11 (-1,35%) CMC Crypto 200
1.293,59 -71,53 (-5,24%) 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:18175.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509C18175000 | 2024-05-07 11:52AM EDT | 2024-05-09 | 74.88 | 44.90 | 48.10 | +62.38 | +499.04% | 8 | 6 | 15.55% |
| NDXP240510C18175000 | 2024-05-03 11:57AM EDT | 2024-05-10 | 48.90 | 63.60 | 66.50 | 0.00 | - | 1 | 12 | 15.69% |
| NDXP240513C18175000 | 2024-05-06 2:05PM EDT | 2024-05-13 | 88.13 | 83.70 | 86.70 | +8.43 | +10.58% | 1 | 1 | 13.37% |
| NDXP240515C18175000 | 2024-05-03 11:37AM EDT | 2024-05-15 | 90.20 | 132.50 | 136.00 | 0.00 | - | 5 | 7 | 16.30% |
| NDX240517C18175000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 144.90 | 153.20 | 156.60 | +23.49 | +19.35% | 5 | 149 | 16.33% |
| NDXP240520C18175000 | 2024-05-03 2:11PM EDT | 2024-05-20 | 136.35 | 173.40 | 177.60 | 0.00 | - | 1 | 1 | 15.88% |
| NDXP240522C18175000 | 2024-04-26 12:55PM EDT | 2024-05-22 | 170.40 | 196.10 | 202.00 | 0.00 | - | 1 | 1 | 16.46% |
| NDXP240524C18175000 | 2024-04-25 9:51AM EDT | 2024-05-24 | 83.66 | 242.70 | 246.90 | 0.00 | - | 10 | 2 | 18.37% |
| NDXP240531C18175000 | 2024-05-02 2:37PM EDT | 2024-05-31 | 126.00 | 282.30 | 288.60 | 0.00 | - | 2 | 4 | 17.72% |
| NDXP240607C18175000 | 2024-04-22 10:36AM EDT | 2024-06-07 | 131.71 | 332.30 | 339.00 | 0.00 | - | - | 6 | 17.99% |
| NDX240621C18175000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 413.70 | 420.10 | 426.00 | +182.30 | +78.78% | 1 | 29 | 18.37% |
| NDXP240628C18175000 | 2024-04-22 2:21PM EDT | 2024-06-28 | 263.05 | 462.00 | 472.40 | 0.00 | - | 1 | 1 | 18.79% |
| NDX240719C18175000 | 2024-04-10 10:33AM EDT | 2024-07-19 | 730.60 | 578.70 | 586.50 | 0.00 | - | 1 | 2 | 19.39% |
| NDX240816C18175000 | 2024-04-15 12:16PM EDT | 2024-08-16 | 882.60 | 724.00 | 734.20 | 0.00 | - | - | 2 | 20.38% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240509P18175000 | 2024-05-07 4:09PM EDT | 2024-05-09 | 108.36 | 101.40 | 106.80 | -461.52 | -80.99% | 4 | 1 | 10.32% |
| NDXP240510P18175000 | 2024-05-07 10:58AM EDT | 2024-05-10 | 139.00 | 120.20 | 125.00 | -271.00 | -66.10% | 4 | 0 | 11.59% |
| NDX240517P18175000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 187.60 | 197.80 | 202.00 | -58.60 | -23.80% | 3 | 24 | 13.09% |
| NDXP240614P18175000 | 2024-04-30 10:33AM EDT | 2024-06-14 | 644.25 | 366.00 | 373.50 | 0.00 | - | - | 6 | 14.15% |
| NDX240621P18175000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 392.00 | 381.80 | 386.60 | -262.85 | -40.14% | 2 | 31 | 13.52% |
| NDX240719P18175000 | 2024-03-26 10:39AM EDT | 2024-07-19 | 525.70 | 1,037.00 | 1,054.60 | 0.00 | - | 1 | 1 | 31.32% |
| NDX240816P18175000 | 2024-03-01 1:32PM EDT | 2024-08-16 | 671.26 | 611.80 | 619.10 | 0.00 | - | 1 | 1 | 15.16% |
