Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.534,80 -328,19 (-0,56%) CMC Crypto 200
1.307,03 -58,10 (-4,26%) 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: 04:58PM EDT
Strike:18900.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C18900000 | 2024-05-07 3:33PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 27 | 26.27% |
| NDXP240508C18900000 | 2024-05-06 10:15AM EDT | 2024-05-08 | 0.32 | 0.00 | 0.30 | +0.02 | +6.67% | 1 | 10 | 21.75% |
| NDXP240510C18900000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.69 | 0.15 | 0.70 | 0.00 | - | 5 | 15 | 16.85% |
| NDXP240515C18900000 | 2024-04-18 9:39AM EDT | 2024-05-15 | 17.75 | 2.60 | 3.30 | 0.00 | - | - | 1 | 13.84% |
| NDXP240516C18900000 | 2024-05-07 11:47AM EDT | 2024-05-16 | 7.70 | 4.00 | 4.90 | +1.93 | +33.45% | 3 | 3 | 14.00% |
| NDX240517C18900000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 8.27 | 5.00 | 5.60 | +0.47 | +6.03% | 11 | 80 | 13.66% |
| NDXP240521C18900000 | 2024-05-07 11:11AM EDT | 2024-05-21 | 17.25 | 10.40 | 11.90 | +6.91 | +66.83% | 1 | 5 | 13.52% |
| NDXP240524C18900000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 17.35 | 28.10 | 29.60 | 0.00 | - | 2 | 2 | 15.33% |
| NDXP240531C18900000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 45.00 | 45.90 | 48.70 | +0.10 | +0.22% | 2 | 9 | 15.02% |
| NDXP240604C18900000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 20.30 | 55.90 | 60.80 | 0.00 | - | - | 1 | 14.98% |
| NDXP240606C18900000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 51.01 | 65.20 | 70.30 | 0.00 | - | 1 | 1 | 15.23% |
| NDXP240607C18900000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 83.83 | 73.90 | 77.50 | +11.23 | +15.47% | 1 | 2 | 15.51% |
| NDXP240610C18900000 | 2024-05-06 2:55PM EDT | 2024-06-10 | 82.60 | 79.40 | 84.60 | 0.00 | - | 16 | 8 | 15.31% |
| NDXP240614C18900000 | 2024-05-06 4:03PM EDT | 2024-06-14 | 117.88 | 107.90 | 112.80 | -0.32 | -0.27% | 1 | 6 | 16.22% |
| NDX240621C18900000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 130.20 | 131.90 | 134.90 | 0.00 | - | 4 | 35 | 16.09% |
| NDXP240628C18900000 | 2024-05-06 9:34AM EDT | 2024-06-28 | 145.03 | 164.30 | 169.60 | 0.00 | - | 1 | 3 | 16.60% |
| NDX240719C18900000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 173.20 | 253.90 | 258.50 | 0.00 | - | 10 | 10 | 17.30% |
| NDX240816C18900000 | 2024-04-22 1:41PM EDT | 2024-08-16 | 215.60 | 378.30 | 384.60 | 0.00 | - | 1 | 2 | 18.40% |
| NDX240920C18900000 | 2024-05-01 10:34AM EDT | 2024-09-20 | 324.40 | 527.60 | 533.40 | 0.00 | - | 6 | 6 | 19.46% |
| NDX241018C18900000 | 2024-04-17 11:49AM EDT | 2024-10-18 | 602.93 | 644.90 | 656.50 | 0.00 | - | 1 | 5 | 20.36% |
| NDX241220C18900000 | 2024-03-05 12:53PM EDT | 2024-12-20 | 1,072.00 | 1,001.50 | 1,019.80 | 0.00 | - | 1 | 17 | 23.81% |
| NDXP241231C18900000 | 2024-03-19 10:06AM EDT | 2024-12-31 | 1,093.87 | 777.90 | 797.60 | 0.00 | - | 1 | 0 | 19.40% |
| NDX250117C18900000 | 2024-01-18 11:27AM EDT | 2025-01-17 | 720.00 | 1,052.40 | 1,078.90 | 0.00 | - | 1 | 1 | 23.46% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P18900000 | 2024-04-11 11:03AM EDT | 2024-05-07 | 810.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX240517P18900000 | 2024-04-09 12:00PM EDT | 2024-05-17 | 831.80 | 765.00 | 784.90 | 0.00 | - | 1 | 2 | 0.00% |
| NDX240621P18900000 | 2024-03-28 2:18PM EDT | 2024-06-21 | 810.90 | 1,154.60 | 1,174.10 | 0.00 | - | 1 | 2 | 26.61% |
| NDX240719P18900000 | 2024-03-07 4:22PM EDT | 2024-07-19 | 931.90 | 968.00 | 980.40 | 0.00 | - | - | 3 | 14.15% |
| NDX240920P18900000 | 2024-03-26 10:15AM EDT | 2024-09-20 | 968.60 | 1,610.00 | 1,621.30 | 0.00 | - | 1 | 1 | 25.99% |
| NDX241018P18900000 | 2024-02-14 3:29PM EDT | 2024-10-18 | 1,353.80 | 1,310.30 | 1,327.20 | 0.00 | - | 1 | 1 | 17.43% |
| NDX241220P18900000 | 2024-04-12 1:15PM EDT | 2024-12-20 | 1,340.90 | 1,152.00 | 1,161.70 | 0.00 | - | 2 | 44 | 11.73% |
