Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.585,27 -480,76 (-0,81%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:18700.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18700000 | 2024-05-07 3:37PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 47 | 27 | 20.31% |
| NDXP240508C18700000 | 2024-05-07 3:58PM EDT | 2024-05-08 | 0.28 | 0.00 | 0.35 | -0.33 | -54.10% | 1 | 19 | 17.22% |
| NDXP240509C18700000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 0.40 | 0.10 | 0.60 | -0.38 | -48.72% | 3 | 3 | 14.95% |
| NDXP240510C18700000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.87 | 0.40 | 1.05 | 0.00 | - | 5 | 63 | 13.89% |
| NDXP240513C18700000 | 2024-05-06 2:58PM EDT | 2024-05-13 | 3.41 | 1.30 | 2.05 | 0.00 | - | 44 | 27 | 11.53% |
| NDXP240514C18700000 | 2024-05-03 3:26PM EDT | 2024-05-14 | 4.50 | 3.10 | 3.90 | 0.00 | - | 8 | 16 | 11.96% |
| NDXP240515C18700000 | 2024-04-10 1:33PM EDT | 2024-05-15 | 130.70 | 9.00 | 9.70 | 0.00 | - | - | 3 | 13.43% |
| NDXP240516C18700000 | 2024-05-06 3:40PM EDT | 2024-05-16 | 15.56 | 13.10 | 14.20 | 0.00 | - | 1 | 2 | 13.88% |
| NDX240517C18700000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 23.29 | 15.20 | 16.00 | +2.31 | +11.01% | 4 | 219 | 13.62% |
| NDXP240520C18700000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 15.05 | 23.00 | 24.80 | 0.00 | - | 1 | 0 | 13.54% |
| NDXP240521C18700000 | 2024-04-26 2:29PM EDT | 2024-05-21 | 39.80 | 27.60 | 29.80 | +0.78 | +2.00% | 1 | 4 | 13.78% |
| NDXP240524C18700000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 47.09 | 58.00 | 60.50 | 0.00 | - | 5 | 31 | 15.86% |
| NDXP240528C18700000 | 2024-05-01 12:12PM EDT | 2024-05-28 | 18.50 | 63.70 | 69.30 | 0.00 | - | 2 | 3 | 15.09% |
| NDXP240529C18700000 | 2024-04-23 10:44AM EDT | 2024-05-29 | 49.95 | 69.70 | 75.40 | 0.00 | - | - | 1 | 15.24% |
| NDXP240530C18700000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 21.15 | 74.80 | 81.70 | 0.00 | - | 1 | 1 | 15.40% |
| NDXP240531C18700000 | 2024-05-06 1:14PM EDT | 2024-05-31 | 78.20 | 83.90 | 87.90 | 0.00 | - | 5 | 14 | 15.55% |
| NDXP240603C18700000 | 2024-04-26 9:47AM EDT | 2024-06-03 | 68.08 | 91.20 | 97.20 | 0.00 | - | 1 | 1 | 15.32% |
| NDXP240607C18700000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 102.73 | 120.50 | 125.00 | 0.00 | - | 2 | 5 | 16.01% |
| NDXP240614C18700000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 172.90 | 162.10 | 167.40 | +42.32 | +32.41% | 2 | 6 | 16.68% |
| NDX240621C18700000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 146.03 | 190.30 | 193.80 | 0.00 | - | 1 | 63 | 16.56% |
| NDXP240628C18700000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 168.67 | 225.20 | 232.80 | 0.00 | - | 5 | 10 | 17.04% |
| NDX240719C18700000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 172.78 | 326.60 | 331.80 | 0.00 | - | 5 | 57 | 17.75% |
| NDX240816C18700000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 430.66 | 459.80 | 466.30 | 0.00 | - | 1 | 8 | 18.84% |
| NDX240920C18700000 | 2024-04-22 9:39AM EDT | 2024-09-20 | 371.81 | 616.10 | 622.80 | 0.00 | - | 1 | 45 | 19.90% |
| NDX241018C18700000 | 2024-04-09 2:02PM EDT | 2024-10-18 | 897.30 | 738.00 | 749.60 | 0.00 | - | - | 3 | 20.79% |
| NDX241220C18700000 | 2024-03-20 10:07AM EDT | 2024-12-20 | 1,232.47 | 674.00 | 694.30 | 0.00 | - | 10 | 35 | 16.70% |
| NDX250321C18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,480.00 | 1,482.30 | 1,513.80 | 0.00 | - | - | 15 | 26.32% |
| NDX250516C18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,462.20 | 1,513.10 | 1,546.80 | 0.00 | - | - | 1 | 24.73% |
| NDX250620C18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,299.20 | 1,515.20 | 1,757.40 | 0.00 | - | - | 3 | 26.40% |
| NDX251219C18700000 | 2023-09-22 10:16AM EDT | 2025-12-19 | 1,000.00 | 806.00 | 1,006.00 | 0.00 | - | - | 17 | 13.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240517P18700000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 1,131.85 | 576.80 | 593.80 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP240522P18700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 785.35 | 587.30 | 602.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621P18700000 | 2024-04-15 3:09PM EDT | 2024-06-21 | 1,070.50 | 667.40 | 680.50 | 0.00 | - | 3 | 47 | 10.60% |
| NDX240719P18700000 | 2024-03-11 12:34PM EDT | 2024-07-19 | 995.50 | 895.20 | 904.80 | 0.00 | - | 12 | 12 | 16.58% |
| NDX240920P18700000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 887.30 | 1,473.30 | 1,481.70 | 0.00 | - | 2 | 46 | 25.66% |
| NDX241018P18700000 | 2024-03-04 2:02PM EDT | 2024-10-18 | 983.90 | 987.00 | 1,002.40 | 0.00 | - | 2 | 2 | 13.26% |
| NDX241220P18700000 | 2024-05-06 12:27PM EDT | 2024-12-20 | 1,135.20 | 1,059.00 | 1,067.90 | 0.00 | - | 4 | 39 | 12.49% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 2025-03-21 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 15.08% |
| NDX250516P18700000 | 2024-04-29 9:30AM EDT | 2025-05-16 | 1,432.30 | 1,234.00 | 1,258.10 | 0.00 | - | - | 1 | 12.42% |
| NDX250620P18700000 | 2024-04-25 10:31AM EDT | 2025-06-20 | 1,672.80 | 1,266.30 | 1,297.50 | 0.00 | - | - | 3 | 12.41% |
