Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.590,30 -378,42 (-0,64%) 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:18750.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18750000 | 2024-05-06 12:24PM EDT | 2024-05-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| NDXP240508C18750000 | 2024-05-07 10:19AM EDT | 2024-05-08 | 0.45 | 0.00 | 0.35 | -2.58 | -85.15% | 1 | 1 | 18.46% |
| NDXP240510C18750000 | 2024-05-01 11:30AM EDT | 2024-05-10 | 1.31 | 0.25 | 0.90 | 0.00 | - | 10 | 4 | 14.56% |
| NDXP240515C18750000 | 2024-05-06 3:19PM EDT | 2024-05-15 | 8.58 | 6.50 | 7.20 | 0.00 | - | 1 | 4 | 13.44% |
| NDX240517C18750000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 19.50 | 11.50 | 12.20 | +3.18 | +19.49% | 1 | 30 | 13.57% |
| NDXP240521C18750000 | 2024-05-02 2:48PM EDT | 2024-05-21 | 8.00 | 21.90 | 23.80 | 0.00 | - | - | 11 | 13.68% |
| NDXP240524C18750000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 50.40 | 48.80 | 51.20 | 0.00 | - | 4 | 43 | 15.73% |
| NDXP240531C18750000 | 2024-05-01 9:55AM EDT | 2024-05-31 | 24.45 | 72.80 | 76.40 | 0.00 | - | 5 | 6 | 15.40% |
| NDXP240607C18750000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 96.80 | 107.20 | 111.60 | 0.00 | - | 1 | 8 | 15.88% |
| NDXP240614C18750000 | 2024-05-06 3:52PM EDT | 2024-06-14 | 148.25 | 147.10 | 152.20 | 0.00 | - | 18 | 19 | 16.56% |
| NDX240621C18750000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 144.37 | 174.20 | 177.60 | 0.00 | - | 2 | 19 | 16.44% |
| NDXP240628C18750000 | 2024-05-03 10:08AM EDT | 2024-06-28 | 162.60 | 208.10 | 215.90 | 0.00 | - | 4 | 8 | 16.94% |
| NDX240719C18750000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 138.96 | 307.20 | 312.00 | 0.00 | - | 1 | 13 | 17.62% |
| NDX240816C18750000 | 2024-05-06 11:55AM EDT | 2024-08-16 | 417.30 | 438.50 | 445.50 | 0.00 | - | 1 | 4 | 18.74% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18750000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 650.45 | 811.00 | 831.40 | 0.00 | - | 1 | 1 | 53.39% |
| NDX240517P18750000 | 2024-03-13 2:00PM EDT | 2024-05-17 | 763.31 | 776.10 | 790.40 | 0.00 | - | 2 | 2 | 29.17% |
| NDXP240521P18750000 | 2024-04-29 2:28PM EDT | 2024-05-21 | 970.50 | 628.30 | 645.40 | 0.00 | - | - | 1 | 0.00% |
| NDX240621P18750000 | 2024-03-05 10:39AM EDT | 2024-06-21 | 904.00 | 694.60 | 699.90 | 0.00 | - | 1 | 2 | 9.19% |
