Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.878,79 +26,52 (+0,07%) Gold
2.323,60 -7,60 (-0,33%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.006,23 +98,00 (+0,17%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EDT. Markt geöffnet.
Strike:18600.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18600000 | 2024-05-07 10:14AM EDT | 2024-05-07 | 0.12 | 0.00 | 0.20 | -0.15 | -55.56% | 19 | 7 | 17.90% |
| NDXP240508C18600000 | 2024-05-07 11:51AM EDT | 2024-05-08 | 0.50 | 0.30 | 0.55 | -1.80 | -78.26% | 70 | 27 | 14.19% |
| NDXP240509C18600000 | 2024-05-07 10:59AM EDT | 2024-05-09 | 1.40 | 1.45 | 1.85 | -5.77 | -80.47% | 1 | 1 | 13.69% |
| NDXP240510C18600000 | 2024-05-07 12:12PM EDT | 2024-05-10 | 4.31 | 3.80 | 4.40 | +1.09 | +33.85% | 2 | 28 | 13.75% |
| NDXP240513C18600000 | 2024-05-03 2:43PM EDT | 2024-05-13 | 6.00 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 11.87% |
| NDXP240514C18600000 | 2024-05-06 11:19AM EDT | 2024-05-14 | 13.90 | 13.60 | 14.70 | +5.05 | +57.06% | 1 | 6 | 12.70% |
| NDXP240515C18600000 | 2024-05-06 10:11AM EDT | 2024-05-15 | 16.90 | 26.70 | 27.70 | 0.00 | - | 2 | 6 | 14.33% |
| NDXP240516C18600000 | 2024-05-06 3:57PM EDT | 2024-05-16 | 30.02 | 34.50 | 35.80 | 0.00 | - | 2 | 6 | 14.78% |
| NDX240517C18600000 | 2024-05-07 11:11AM EDT | 2024-05-17 | 38.18 | 38.40 | 39.40 | +9.38 | +32.57% | 1 | 89 | 14.56% |
| NDXP240520C18600000 | 2024-05-07 10:24AM EDT | 2024-05-20 | 40.70 | 50.60 | 52.10 | +16.55 | +68.53% | 2 | 9 | 14.28% |
| NDXP240521C18600000 | 2024-04-29 9:40AM EDT | 2024-05-21 | 54.00 | 58.80 | 60.60 | 0.00 | - | 3 | 3 | 14.63% |
| NDXP240524C18600000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 99.90 | 98.40 | 100.40 | +21.40 | +27.26% | 1 | 7 | 16.61% |
| NDXP240528C18600000 | 2024-04-23 10:10AM EDT | 2024-05-28 | 50.10 | 106.00 | 111.00 | 0.00 | - | - | 1 | 15.76% |
| NDXP240529C18600000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 63.15 | 114.10 | 119.30 | 0.00 | - | - | 1 | 15.97% |
| NDXP240530C18600000 | 2024-05-01 2:44PM EDT | 2024-05-30 | 50.63 | 121.70 | 126.40 | 0.00 | - | - | 1 | 16.09% |
| NDXP240531C18600000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 132.45 | 131.70 | 134.90 | +39.02 | +41.76% | 1 | 4 | 16.29% |
| NDXP240603C18600000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 84.95 | 139.60 | 144.30 | 0.00 | - | 1 | 1 | 15.94% |
| NDXP240604C18600000 | 2024-05-01 2:44PM EDT | 2024-06-04 | 65.05 | 146.60 | 152.50 | 0.00 | - | - | 1 | 16.13% |
| NDXP240605C18600000 | 2024-05-01 2:46PM EDT | 2024-06-05 | 66.10 | 153.50 | 158.60 | 0.00 | - | - | 1 | 16.19% |
| NDXP240607C18600000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 107.73 | 174.10 | 175.90 | 0.00 | - | 1 | 7 | 16.59% |
| NDXP240614C18600000 | 2024-05-03 3:22PM EDT | 2024-06-14 | 162.95 | 219.30 | 223.00 | 0.00 | - | 3 | 4 | 17.23% |
| NDX240621C18600000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 239.40 | 250.60 | 252.10 | +31.80 | +15.32% | 1 | 100 | 17.09% |
| NDXP240628C18600000 | 2024-05-02 1:13PM EDT | 2024-06-28 | 129.20 | 287.80 | 292.90 | 0.00 | - | 1 | 3 | 17.50% |
| NDX240719C18600000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 289.04 | 394.90 | 396.70 | 0.00 | - | 1 | 42 | 18.15% |
| NDX240816C18600000 | 2024-05-07 12:12PM EDT | 2024-08-16 | 536.99 | 532.40 | 537.10 | +226.99 | +73.22% | 1 | 4 | 19.22% |
| NDX240920C18600000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 529.86 | 692.70 | 697.80 | 0.00 | - | 1 | 23 | 20.26% |
| NDX241018C18600000 | 2024-04-19 10:46AM EDT | 2024-10-18 | 572.32 | 818.10 | 824.90 | 0.00 | - | 1 | 3 | 21.09% |
| NDX241115C18600000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 666.24 | 961.60 | 968.60 | 0.00 | - | - | 1 | 22.24% |
| NDX241220C18600000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 809.40 | 1,102.20 | 1,107.60 | 0.00 | - | 1 | 50 | 22.90% |
| NDXP241231C18600000 | 2024-04-23 1:08PM EDT | 2024-12-31 | 886.60 | 1,136.90 | 1,151.70 | 0.00 | - | 1 | 1 | 23.12% |
| NDX250620C18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,373.10 | 1,609.70 | 1,820.80 | 0.00 | - | 7 | 7 | 26.37% |
| NDX251219C18600000 | 2024-03-04 11:38AM EDT | 2025-12-19 | 2,484.00 | 2,364.00 | 2,564.00 | 0.00 | - | 1 | 7 | 30.04% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P18600000 | 2024-04-03 1:55PM EDT | 2024-05-08 | 515.44 | 669.10 | 686.90 | 0.00 | - | 9 | 9 | 75.12% |
| NDX240517P18600000 | 2024-04-15 12:27PM EDT | 2024-05-17 | 709.59 | 459.90 | 474.80 | 0.00 | - | 1 | 20 | 10.89% |
| NDXP240524P18600000 | 2024-04-10 1:51PM EDT | 2024-05-24 | 740.79 | 500.40 | 514.30 | 0.00 | - | - | 2 | 12.82% |
| NDX240621P18600000 | 2024-03-28 11:24AM EDT | 2024-06-21 | 632.00 | 928.20 | 945.10 | 0.00 | - | 1 | 109 | 26.58% |
| NDXP240628P18600000 | 2024-03-01 11:15AM EDT | 2024-06-28 | 766.45 | 663.90 | 675.00 | 0.00 | - | 2 | 2 | 14.48% |
| NDX240719P18600000 | 2024-04-10 3:24PM EDT | 2024-07-19 | 834.50 | 661.30 | 666.50 | 0.00 | - | - | 1 | 11.97% |
| NDX240920P18600000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 836.70 | 1,407.00 | 1,416.30 | 0.00 | - | 5 | 8 | 26.14% |
| NDX241018P18600000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,531.60 | 863.80 | 871.70 | 0.00 | - | - | 1 | 12.49% |
| NDX241220P18600000 | 2024-04-12 1:11PM EDT | 2024-12-20 | 1,212.60 | 1,005.10 | 1,011.70 | 0.00 | - | 2 | 42 | 13.14% |
| NDX250620P18600000 | 2024-04-19 10:31AM EDT | 2025-06-20 | 1,706.90 | 1,218.80 | 1,241.60 | 0.00 | - | 7 | 7 | 12.83% |
| NDX251219P18600000 | 2023-12-18 4:03PM EDT | 2025-12-19 | 2,034.00 | 1,900.00 | 2,090.00 | 0.00 | - | - | 1 | 19.91% |
