Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.666,39 -359,31 (-0,61%) 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: 05:16PM EDT
Strike:19000.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19000000 | 2024-05-07 2:26PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 14 | 29.10% |
| NDXP240510C19000000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.50 | 0.05 | 0.65 | 0.00 | - | 3 | 10 | 18.48% |
| NDXP240513C19000000 | 2024-05-03 11:20AM EDT | 2024-05-13 | 0.82 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 14.41% |
| NDXP240514C19000000 | 2024-05-06 10:43AM EDT | 2024-05-14 | 1.80 | 0.50 | 1.25 | +0.44 | +32.35% | 1 | 18 | 14.12% |
| NDXP240515C19000000 | 2024-05-06 11:33AM EDT | 2024-05-15 | 3.10 | 1.50 | 2.30 | +0.70 | +29.17% | 20 | 15 | 14.44% |
| NDXP240516C19000000 | 2024-05-03 11:34AM EDT | 2024-05-16 | 2.40 | 2.35 | 3.20 | 0.00 | - | 1 | 1 | 14.38% |
| NDX240517C19000000 | 2024-05-07 1:34PM EDT | 2024-05-17 | 5.12 | 3.00 | 3.70 | +1.58 | +44.63% | 3 | 259 | 14.02% |
| NDXP240520C19000000 | 2024-05-01 9:30AM EDT | 2024-05-20 | 2.80 | 4.90 | 5.90 | 0.00 | - | - | 1 | 13.42% |
| NDXP240521C19000000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 3.30 | 6.40 | 7.50 | 0.00 | - | - | 1 | 13.53% |
| NDXP240524C19000000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 23.52 | 19.00 | 20.20 | 0.00 | - | 1 | 20 | 15.15% |
| NDXP240531C19000000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 34.00 | 32.90 | 35.30 | +2.32 | +7.32% | 1 | 19 | 14.81% |
| NDXP240604C19000000 | 2024-05-01 9:56AM EDT | 2024-06-04 | 15.30 | 41.20 | 45.90 | 0.00 | - | - | 1 | 14.82% |
| NDXP240606C19000000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 39.08 | 49.00 | 53.80 | 0.00 | - | 1 | 1 | 15.04% |
| NDXP240607C19000000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 61.45 | 56.60 | 59.70 | +5.90 | +10.62% | 3 | 9 | 15.29% |
| NDXP240614C19000000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 73.64 | 86.50 | 91.00 | 0.00 | - | 1 | 3 | 16.00% |
| NDX240621C19000000 | 2024-05-07 10:05AM EDT | 2024-06-21 | 123.35 | 108.20 | 110.80 | +15.15 | +14.00% | 102 | 321 | 15.87% |
| NDXP240628C19000000 | 2024-05-06 12:46PM EDT | 2024-06-28 | 150.15 | 138.10 | 142.90 | +19.45 | +14.88% | 1 | 22 | 16.38% |
| NDX240719C19000000 | 2024-05-07 10:35AM EDT | 2024-07-19 | 224.20 | 222.10 | 226.60 | +15.00 | +7.17% | 2 | 83 | 17.09% |
| NDX240816C19000000 | 2024-05-07 1:47PM EDT | 2024-08-16 | 354.60 | 341.40 | 346.90 | +51.80 | +17.11% | 2 | 27 | 18.18% |
| NDX240920C19000000 | 2024-05-06 2:56PM EDT | 2024-09-20 | 497.40 | 486.80 | 492.10 | +22.42 | +4.72% | 1 | 156 | 19.25% |
| NDXP240930C19000000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 403.50 | 521.00 | 532.30 | 0.00 | - | 2 | 5 | 19.51% |
| NDX241018C19000000 | 2024-04-16 1:53PM EDT | 2024-10-18 | 615.00 | 601.50 | 612.00 | 0.00 | - | 1 | 8 | 20.14% |
| NDX241115C19000000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 563.92 | 736.90 | 748.10 | 0.00 | - | 1 | 2 | 21.31% |
| NDX241220C19000000 | 2024-04-30 12:21PM EDT | 2024-12-20 | 728.45 | 871.80 | 881.00 | 0.00 | - | 2 | 270 | 21.99% |
| NDXP241231C19000000 | 2024-04-17 2:35PM EDT | 2024-12-31 | 820.40 | 903.10 | 918.80 | 0.00 | - | 1 | 1 | 22.14% |
| NDX250117C19000000 | 2024-05-07 11:10AM EDT | 2025-01-17 | 1,006.10 | 974.60 | 987.60 | +67.43 | +7.18% | 200 | 312 | 22.54% |
| NDX250620C19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,312.30 | 1,353.10 | 1,601.40 | 0.00 | - | 2 | 15 | 25.88% |
| NDX251219C19000000 | 2024-04-19 3:12PM EDT | 2025-12-19 | 1,578.50 | 1,801.50 | 2,189.60 | 0.00 | - | 100 | 100 | 27.93% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19000000 | 2024-04-11 1:52PM EDT | 2024-05-07 | 753.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDXP240510P19000000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 827.85 | 1,060.20 | 1,081.20 | 0.00 | - | 1 | 1 | 62.98% |
| NDXP240516P19000000 | 2024-05-01 9:40AM EDT | 2024-05-16 | 1,598.27 | 864.10 | 884.60 | 0.00 | - | - | 1 | 0.00% |
| NDX240517P19000000 | 2024-04-09 11:59AM EDT | 2024-05-17 | 918.05 | 862.50 | 883.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240621P19000000 | 2024-04-12 10:52AM EDT | 2024-06-21 | 1,045.00 | 881.90 | 897.20 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP240628P19000000 | 2024-04-16 10:27AM EDT | 2024-06-28 | 1,283.15 | 892.20 | 912.70 | 0.00 | - | 4 | 5 | 6.57% |
| NDX240719P19000000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 1,027.27 | 920.50 | 935.10 | 0.00 | - | 2 | 7 | 8.01% |
| NDX240816P19000000 | 2024-04-09 10:31AM EDT | 2024-08-16 | 1,108.42 | 973.90 | 985.00 | 0.00 | - | 2 | 2 | 9.32% |
| NDX240920P19000000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 1,027.40 | 1,033.00 | 1,042.80 | -604.44 | -37.04% | 10 | 17 | 9.95% |
| NDXP240930P19000000 | 2024-01-08 10:36AM EDT | 2024-09-30 | 2,252.55 | 1,392.50 | 1,414.30 | 0.00 | - | - | 2 | 18.92% |
| NDX241018P19000000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 1,797.00 | 1,076.30 | 1,090.00 | 0.00 | - | 3 | 15 | 10.33% |
| NDX241220P19000000 | 2024-04-12 1:02PM EDT | 2024-12-20 | 1,403.70 | 1,200.90 | 1,210.90 | 0.00 | - | 1 | 13 | 11.30% |
| NDX250117P19000000 | 2024-04-03 9:46AM EDT | 2025-01-17 | 1,372.24 | 1,393.60 | 1,410.50 | 0.00 | - | 5 | 1 | 14.28% |
| NDX250321P19000000 | 2024-04-09 10:26AM EDT | 2025-03-21 | 1,402.88 | 1,297.90 | 1,320.60 | 0.00 | - | - | 5 | 11.36% |
| NDX250417P19000000 | 2024-05-03 9:50AM EDT | 2025-04-17 | 1,469.57 | 1,322.60 | 1,351.50 | 0.00 | - | 5 | 5 | 11.39% |
| NDX250620P19000000 | 2024-04-24 10:24AM EDT | 2025-06-20 | 1,687.70 | 1,391.30 | 1,423.00 | 0.00 | - | 2 | 20 | 11.46% |
| NDX251219P19000000 | 2024-03-13 9:53AM EDT | 2025-12-19 | 1,750.00 | 1,590.00 | 1,774.30 | 0.00 | - | - | 1 | 13.50% |
