Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.106,44 -667,15 (-1,14%) CMC Crypto 200
1.293,14 -71,99 (-5,27%) 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:18425.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18425000 | 2024-05-07 3:20PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 68 | 15 | 11.82% |
| NDXP240508C18425000 | 2024-05-07 3:55PM EDT | 2024-05-08 | 0.40 | 0.20 | 0.55 | -1.78 | -81.65% | 54 | 13 | 10.78% |
| NDXP240509C18425000 | 2024-05-07 1:20PM EDT | 2024-05-09 | 6.59 | 1.95 | 2.55 | +0.34 | +5.44% | 6 | 2 | 11.12% |
| NDXP240510C18425000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 7.60 | 6.80 | 7.70 | -7.43 | -49.43% | 1 | 19 | 12.09% |
| NDXP240513C18425000 | 2024-05-02 12:21PM EDT | 2024-05-13 | 4.10 | 15.20 | 16.40 | 0.00 | - | - | 2 | 11.16% |
| NDXP240515C18425000 | 2024-05-07 9:49AM EDT | 2024-05-15 | 55.00 | 45.00 | 47.00 | -1.00 | -1.79% | 6 | 7 | 14.16% |
| NDX240517C18425000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 78.70 | 60.10 | 62.30 | +20.55 | +35.34% | 4 | 13 | 14.44% |
| NDXP240520C18425000 | 2024-05-02 3:58PM EDT | 2024-05-20 | 22.34 | 76.00 | 79.00 | 0.00 | - | 9 | 9 | 14.29% |
| NDXP240524C18425000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 106.52 | 133.60 | 137.00 | 0.00 | - | 2 | 4 | 16.81% |
| NDXP240531C18425000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 164.60 | 168.80 | 174.60 | 0.00 | - | 1 | 3 | 16.45% |
| NDXP240607C18425000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 225.53 | 214.50 | 219.70 | +40.33 | +21.78% | 1 | 5 | 16.80% |
| NDXP240614C18425000 | 2024-05-06 10:14AM EDT | 2024-06-14 | 239.92 | 263.60 | 270.00 | 0.00 | - | 5 | 7 | 17.46% |
| NDX240621C18425000 | 2024-05-03 10:21AM EDT | 2024-06-21 | 214.10 | 296.50 | 300.70 | 0.00 | - | 1 | 29 | 17.32% |
| NDX240719C18425000 | 2024-03-28 2:01PM EDT | 2024-07-19 | 746.60 | 358.60 | 366.90 | 0.00 | - | 1 | 2 | 15.75% |
| NDX240816C18425000 | 2024-04-25 4:05PM EDT | 2024-08-16 | 475.55 | 589.20 | 597.00 | 0.00 | - | - | 1 | 19.53% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18425000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 551.00 | 349.00 | 363.60 | 0.00 | - | 1 | 2 | 10.82% |
| NDX240621P18425000 | 2024-04-29 11:06AM EDT | 2024-06-21 | 788.14 | 504.00 | 511.20 | 0.00 | - | 1 | 21 | 12.26% |
| NDXP240628P18425000 | 2024-03-14 9:53AM EDT | 2024-06-28 | 765.10 | 716.00 | 731.10 | 0.00 | - | 1 | 1 | 19.76% |
| NDX240719P18425000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 773.80 | 582.20 | 588.80 | 0.00 | - | 2 | 2 | 12.21% |
