Deutsche Märkte öffnen in 1 Stunde 26 Minute
Nikkei 225
38.734,34 +498,27 (+1,30%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.796,62 -844,66 (-1,42%) CMC Crypto 200
1.363,57 +50,95 (+3,88%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Strike:18800.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18800000 | 2024-05-06 10:31AM EDT | 2024-05-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP240508C18800000 | 2024-04-30 9:33AM EDT | 2024-05-08 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NDXP240509C18800000 | 2024-04-22 10:59AM EDT | 2024-05-09 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240510C18800000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240513C18800000 | 2024-05-06 2:49PM EDT | 2024-05-13 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP240514C18800000 | 2024-05-03 11:27AM EDT | 2024-05-14 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240515C18800000 | 2024-05-06 3:24PM EDT | 2024-05-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240516C18800000 | 2024-05-06 3:57PM EDT | 2024-05-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX240517C18800000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240520C18800000 | 2024-04-22 9:59AM EDT | 2024-05-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240521C18800000 | 2024-04-25 10:42AM EDT | 2024-05-21 | 10.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP240522C18800000 | 2024-05-03 9:30AM EDT | 2024-05-22 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240524C18800000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 47.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240530C18800000 | 2024-05-01 11:18AM EDT | 2024-05-30 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240531C18800000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 41.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP240606C18800000 | 2024-05-03 11:01AM EDT | 2024-06-06 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240607C18800000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 89.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240610C18800000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP240614C18800000 | 2024-05-06 4:03PM EDT | 2024-06-14 | 144.05 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| NDX240621C18800000 | 2024-05-06 2:38PM EDT | 2024-06-21 | 154.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDXP240628C18800000 | 2024-05-03 11:05AM EDT | 2024-06-28 | 143.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NDX240719C18800000 | 2024-05-03 1:15PM EDT | 2024-07-19 | 243.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240816C18800000 | 2024-05-06 11:36AM EDT | 2024-08-16 | 395.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX240920C18800000 | 2024-04-10 1:24PM EDT | 2024-09-20 | 707.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241018C18800000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 642.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220C18800000 | 2023-06-15 1:17PM EDT | 2024-12-20 | 530.00 | 590.00 | 650.60 | 0.00 | - | 1 | 16 | 16.56% |
| NDXP241231C18800000 | 2024-03-11 9:56AM EDT | 2024-12-31 | 1,203.35 | 1,125.00 | 1,140.80 | 0.00 | - | 1 | 0 | 24.67% |
| NDX250117C18800000 | 2024-01-18 4:51PM EDT | 2025-01-17 | 791.00 | 1,099.40 | 1,126.10 | 0.00 | - | 1 | 1 | 23.59% |
| NDX250620C18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,303.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510P18800000 | 2024-05-03 2:15PM EDT | 2024-05-10 | 880.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX240517P18800000 | 2024-03-22 11:20AM EDT | 2024-05-17 | 654.00 | 1,691.90 | 1,711.90 | 0.00 | - | 2 | 3 | 103.37% |
| NDX240621P18800000 | 2024-04-04 11:49AM EDT | 2024-06-21 | 711.42 | 894.70 | 912.50 | 0.00 | - | 6 | 3 | 18.33% |
| NDXP240628P18800000 | 2024-03-12 3:12PM EDT | 2024-06-28 | 860.11 | 725.20 | 737.10 | 0.00 | - | 1 | 0 | 8.22% |
| NDX240719P18800000 | 2024-03-20 12:14PM EDT | 2024-07-19 | 978.10 | 1,661.30 | 1,680.60 | 0.00 | - | 11 | 20 | 39.20% |
| NDX240920P18800000 | 2024-03-26 9:32AM EDT | 2024-09-20 | 931.60 | 1,540.50 | 1,551.00 | 0.00 | - | 1 | 1 | 25.85% |
| NDX241115P18800000 | 2024-02-13 3:04PM EDT | 2024-11-15 | 1,445.90 | 1,235.60 | 1,249.70 | 0.00 | - | - | 1 | 15.91% |
| NDX241220P18800000 | 2024-02-29 11:08AM EDT | 2024-12-20 | 1,247.80 | 1,147.30 | 1,157.40 | 0.00 | - | - | 1 | 12.95% |
| NDX250117P18800000 | 2024-04-22 11:32AM EDT | 2025-01-17 | 1,749.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX250620P18800000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 1,691.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
