Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.690,73 +34,68 (+0,06%) CMC Crypto 200
1.308,72 -56,40 (-4,13%) 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: 04:10PM EDT
Strike:18300.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18300000 | 2024-05-07 3:03PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.20 | -1.95 | -97.50% | 461 | 88 | 8.94% |
| NDXP240508C18300000 | 2024-05-07 3:54PM EDT | 2024-05-08 | 2.93 | 2.65 | 3.30 | -5.37 | -64.70% | 123 | 50 | 9.85% |
| NDXP240509C18300000 | 2024-05-07 1:49PM EDT | 2024-05-09 | 18.23 | 12.20 | 13.30 | -5.29 | -22.49% | 7 | 17 | 11.57% |
| NDXP240510C18300000 | 2024-05-07 2:07PM EDT | 2024-05-10 | 25.97 | 24.80 | 26.20 | -10.35 | -28.50% | 57 | 50 | 12.73% |
| NDXP240513C18300000 | 2024-05-07 12:31PM EDT | 2024-05-13 | 59.70 | 38.70 | 40.40 | +8.65 | +16.94% | 15 | 17 | 11.55% |
| NDXP240514C18300000 | 2024-05-06 9:51AM EDT | 2024-05-14 | 51.50 | 54.30 | 56.60 | 0.00 | - | 1 | 18 | 12.68% |
| NDXP240515C18300000 | 2024-05-02 1:40PM EDT | 2024-05-15 | 19.80 | 81.50 | 83.80 | 0.00 | - | - | 10 | 14.73% |
| NDXP240516C18300000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 92.17 | 94.30 | 97.00 | 0.00 | - | 1 | 2 | 15.20% |
| NDX240517C18300000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 118.95 | 99.10 | 101.80 | +22.30 | +23.07% | 4 | 79 | 14.91% |
| NDXP240520C18300000 | 2024-05-07 1:34PM EDT | 2024-05-20 | 140.41 | 118.00 | 121.00 | +67.46 | +92.47% | 10 | 7 | 14.69% |
| NDXP240521C18300000 | 2024-05-07 11:08AM EDT | 2024-05-21 | 156.65 | 127.20 | 130.80 | -46.97 | -23.07% | 3 | 12 | 14.91% |
| NDXP240522C18300000 | 2024-05-07 10:07AM EDT | 2024-05-22 | 148.60 | 140.60 | 142.80 | +15.40 | +11.56% | 1 | 1 | 15.29% |
| NDXP240523C18300000 | 2024-05-03 3:21PM EDT | 2024-05-23 | 132.21 | 171.10 | 177.20 | 0.00 | - | 1 | 1 | 17.15% |
| NDXP240524C18300000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 208.15 | 185.00 | 188.00 | +14.80 | +7.65% | 7 | 24 | 17.37% |
| NDXP240528C18300000 | 2024-05-06 1:09PM EDT | 2024-05-28 | 174.73 | 192.40 | 200.20 | 0.00 | - | 3 | 4 | 16.42% |
| NDXP240529C18300000 | 2024-05-03 2:36PM EDT | 2024-05-29 | 165.75 | 201.60 | 209.20 | 0.00 | - | 1 | 1 | 16.58% |
| NDXP240531C18300000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 251.40 | 219.00 | 225.00 | +18.80 | +8.08% | 1 | 7 | 16.76% |
| NDXP240607C18300000 | 2024-05-07 12:18PM EDT | 2024-06-07 | 302.75 | 270.50 | 275.00 | +57.10 | +23.24% | 1 | 5 | 17.21% |
| NDXP240614C18300000 | 2024-05-07 9:33AM EDT | 2024-06-14 | 337.00 | 321.00 | 328.20 | +43.35 | +14.76% | 2 | 3 | 17.88% |
| NDX240621C18300000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 349.70 | 349.80 | 355.20 | -10.30 | -2.86% | 5 | 319 | 17.53% |
| NDXP240628C18300000 | 2024-05-06 1:45PM EDT | 2024-06-28 | 377.54 | 393.00 | 401.30 | 0.00 | - | 2 | 12 | 18.03% |
| NDX240719C18300000 | 2024-05-07 12:56PM EDT | 2024-07-19 | 530.87 | 505.80 | 513.00 | +255.60 | +92.85% | 1 | 19 | 18.71% |
| NDX240816C18300000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 502.00 | 655.40 | 662.60 | 0.00 | - | 1 | 7 | 19.87% |
| NDX240920C18300000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 717.72 | 816.90 | 825.30 | 0.00 | - | 1 | 105 | 20.83% |
| NDXP240930C18300000 | 2024-04-10 10:26AM EDT | 2024-09-30 | 988.10 | 859.50 | 872.30 | 0.00 | - | 1 | 55 | 21.13% |
| NDX241018C18300000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 847.61 | 946.60 | 957.40 | 0.00 | - | - | 1 | 21.70% |
| NDX241115C18300000 | 2024-02-14 4:36PM EDT | 2024-11-15 | 1,205.35 | 1,211.60 | 1,232.20 | 0.00 | - | 1 | 1 | 25.30% |
| NDX241220C18300000 | 2024-04-01 12:42PM EDT | 2024-12-20 | 1,553.20 | 1,008.90 | 1,021.50 | 0.00 | - | 110 | 128 | 19.58% |
| NDX250117C18300000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 1,706.80 | 1,136.50 | 1,151.90 | 0.00 | - | 1 | 1 | 20.63% |
| NDX250221C18300000 | 2024-05-01 9:30AM EDT | 2025-02-21 | 1,147.30 | 1,460.80 | 1,480.20 | 0.00 | - | - | 1 | 24.45% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 18.56% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18300000 | 2024-04-23 9:48AM EDT | 2024-05-07 | 883.50 | 187.40 | 204.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP240509P18300000 | 2024-04-25 9:40AM EDT | 2024-05-09 | 1,056.70 | 192.10 | 208.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP240510P18300000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 222.80 | 203.30 | 218.70 | -634.48 | -74.01% | 2 | 5 | 9.23% |
| NDXP240513P18300000 | 2024-05-07 1:09PM EDT | 2024-05-13 | 204.17 | 216.00 | 230.60 | -1,049.10 | -83.71% | 15 | 15 | 9.02% |
| NDXP240516P18300000 | 2024-04-15 9:35AM EDT | 2024-05-16 | 447.50 | 267.60 | 270.90 | 0.00 | - | 6 | 0 | 11.91% |
| NDX240517P18300000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 493.95 | 270.60 | 275.90 | 0.00 | - | 1 | 16 | 11.83% |
| NDXP240524P18300000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 345.70 | 334.50 | 339.90 | -433.30 | -55.62% | 2 | 6 | 13.66% |
| NDXP240528P18300000 | 2024-04-26 1:46PM EDT | 2024-05-28 | 640.68 | 342.90 | 353.30 | 0.00 | - | 2 | 2 | 13.16% |
| NDXP240529P18300000 | 2024-04-26 1:46PM EDT | 2024-05-29 | 645.32 | 347.70 | 357.70 | 0.00 | - | 2 | 1 | 13.13% |
| NDXP240530P18300000 | 2024-05-01 2:13PM EDT | 2024-05-30 | 938.05 | 356.10 | 367.90 | 0.00 | - | 1 | 2 | 13.43% |
| NDXP240531P18300000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 353.25 | 363.60 | 371.40 | -587.26 | -62.44% | 1 | 2 | 13.35% |
| NDXP240607P18300000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 546.07 | 393.40 | 402.60 | 0.00 | - | 2 | 4 | 13.33% |
| NDXP240614P18300000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 603.70 | 428.60 | 436.40 | 0.00 | - | 1 | 2 | 13.55% |
| NDX240621P18300000 | 2024-05-06 2:27PM EDT | 2024-06-21 | 450.85 | 443.00 | 448.00 | -43.25 | -8.75% | 1 | 306 | 12.94% |
| NDXP240628P18300000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 629.33 | 529.40 | 539.00 | 0.00 | - | 2 | 2 | 15.43% |
| NDX240719P18300000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 543.06 | 525.10 | 531.80 | -21.26 | -3.77% | 2 | 20 | 12.84% |
| NDX240816P18300000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 663.80 | 1,324.60 | 1,341.60 | 0.00 | - | 1 | 1 | 32.22% |
| NDX240920P18300000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 1,206.78 | 689.00 | 695.00 | 0.00 | - | 3 | 116 | 13.16% |
| NDX241018P18300000 | 2024-04-03 9:49AM EDT | 2024-10-18 | 890.00 | 898.60 | 910.60 | 0.00 | - | 1 | 1 | 16.45% |
| NDX241220P18300000 | 2024-04-16 9:54AM EDT | 2024-12-20 | 1,210.10 | 892.90 | 899.70 | 0.00 | - | 2 | 116 | 13.81% |
| NDXP241231P18300000 | 2024-04-10 10:13AM EDT | 2024-12-31 | 1,060.00 | 901.80 | 915.50 | 0.00 | - | 1 | 1 | 13.76% |
