Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.360,36 +185,15 (+1,02%) Euro Stoxx 50
5.002,05 +45,09 (+0,91%) Dow Jones 30
38.899,08 +46,81 (+0,12%) Gold
2.327,70 -3,50 (-0,15%) EUR/USD
1,0785 +0,0012 (+0,11%) Bitcoin EUR
59.028,74 +43,44 (+0,07%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Strike:18500.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18500000 | 2024-05-06 4:10PM EDT | 2024-05-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 497 | 475 | 6.25% |
| NDXP240508C18500000 | 2024-05-06 3:17PM EDT | 2024-05-08 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 6.25% |
| NDXP240509C18500000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 3.13% |
| NDXP240510C18500000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 43 | 87 | 3.13% |
| NDXP240513C18500000 | 2024-05-06 1:42PM EDT | 2024-05-13 | 10.82 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 3.13% |
| NDXP240514C18500000 | 2024-05-03 2:35PM EDT | 2024-05-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| NDXP240515C18500000 | 2024-05-06 10:19AM EDT | 2024-05-15 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| NDXP240516C18500000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX240517C18500000 | 2024-05-06 4:04PM EDT | 2024-05-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 1.56% |
| NDXP240520C18500000 | 2024-05-06 9:57AM EDT | 2024-05-20 | 50.58 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| NDXP240521C18500000 | 2024-04-25 3:03PM EDT | 2024-05-21 | 39.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240522C18500000 | 2024-05-02 2:33PM EDT | 2024-05-22 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240524C18500000 | 2024-05-02 9:45AM EDT | 2024-05-24 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| NDXP240528C18500000 | 2024-04-29 4:13PM EDT | 2024-05-28 | 105.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240530C18500000 | 2024-05-06 1:05PM EDT | 2024-05-30 | 123.52 | 0.00 | 0.00 | 0.00 | - | 175 | 45 | 1.56% |
| NDXP240531C18500000 | 2024-05-06 3:27PM EDT | 2024-05-31 | 138.08 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 1.56% |
| NDXP240603C18500000 | 2024-05-06 1:45PM EDT | 2024-06-03 | 144.70 | 0.00 | 0.00 | 0.00 | - | 35 | 1 | 1.56% |
| NDXP240604C18500000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 82.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDXP240605C18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 55.45 | 0.00 | 0.00 | 0.00 | - | - | 11 | 1.56% |
| NDXP240607C18500000 | 2024-05-01 2:38PM EDT | 2024-06-07 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| NDXP240614C18500000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 244.77 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NDX240621C18500000 | 2024-05-06 10:41AM EDT | 2024-06-21 | 246.20 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 0.78% |
| NDXP240628C18500000 | 2024-04-04 2:42PM EDT | 2024-06-28 | 515.00 | 256.20 | 266.70 | 0.00 | - | 3 | 53 | 15.52% |
| NDX240719C18500000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 325.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| NDX240816C18500000 | 2024-05-03 11:28AM EDT | 2024-08-16 | 463.80 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.78% |
| NDX240920C18500000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 686.93 | 0.00 | 0.00 | 0.00 | - | 15 | 891 | 0.78% |
| NDXP240930C18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 585.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| NDX241018C18500000 | 2024-04-30 10:39AM EDT | 2024-10-18 | 720.50 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| NDX241115C18500000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 707.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| NDX241220C18500000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 1,083.89 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.39% |
| NDXP241231C18500000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 932.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 2025-03-21 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| NDX250620C18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,311.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.39% |
| NDX261218C18500000 | 2024-02-21 4:21PM EDT | 2026-12-18 | 2,746.00 | 3,384.00 | 3,584.00 | 0.00 | - | - | 1 | 32.27% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18500000 | 2024-04-03 9:34AM EDT | 2024-05-08 | 560.35 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NDXP240510P18500000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 672.67 | 0.00 | 0.00 | 0.00 | - | 35 | 23 | 0.00% |
| NDXP240516P18500000 | 2024-04-16 3:46PM EDT | 2024-05-16 | 796.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P18500000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 665.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NDXP240520P18500000 | 2024-05-03 11:05AM EDT | 2024-05-20 | 687.27 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| NDXP240605P18500000 | 2024-05-02 10:00AM EDT | 2024-06-05 | 1,085.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDXP240614P18500000 | 2024-04-26 9:56AM EDT | 2024-06-14 | 892.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621P18500000 | 2024-04-15 2:35PM EDT | 2024-06-21 | 889.23 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| NDXP240628P18500000 | 2024-04-26 9:45AM EDT | 2024-06-28 | 952.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDX240719P18500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1,421.62 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NDX240816P18500000 | 2024-05-06 1:02PM EDT | 2024-08-16 | 759.43 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| NDX240920P18500000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 814.20 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| NDXP240930P18500000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 1,179.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241018P18500000 | 2024-03-04 3:39PM EDT | 2024-10-18 | 890.90 | 901.30 | 916.10 | 0.00 | - | 1 | 3 | 14.42% |
| NDX241115P18500000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 1,140.99 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NDX241220P18500000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 1,017.30 | 0.00 | 0.00 | 0.00 | - | 13 | 228 | 0.00% |
| NDX250117P18500000 | 2024-05-06 11:07AM EDT | 2025-01-17 | 1,082.37 | 0.00 | 0.00 | 0.00 | - | 248 | 558 | 0.00% |
| NDX250620P18500000 | 2024-04-22 10:23AM EDT | 2025-06-20 | 1,707.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
