Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.905,96 +53,69 (+0,14%) Gold
2.321,20 -10,00 (-0,43%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.258,73 +217,82 (+0,37%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Strike:19100.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19100000 | 2024-04-17 9:30AM EDT | 2024-05-07 | 11.94 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.06% |
| NDXP240508C19100000 | 2024-05-06 10:23AM EDT | 2024-05-08 | 0.21 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 24.51% |
| NDXP240510C19100000 | 2024-04-30 10:47AM EDT | 2024-05-10 | 1.82 | 0.35 | 0.80 | 0.00 | - | 123 | 107 | 19.58% |
| NDXP240514C19100000 | 2024-05-06 9:55AM EDT | 2024-05-14 | 0.90 | 1.10 | 1.60 | 0.00 | - | 2 | 3 | 15.07% |
| NDXP240515C19100000 | 2024-04-30 11:48AM EDT | 2024-05-15 | 2.05 | 2.35 | 2.90 | -0.98 | -32.34% | 4 | 10 | 15.43% |
| NDXP240516C19100000 | 2024-05-06 3:57PM EDT | 2024-05-16 | 2.71 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 15.19% |
| NDX240517C19100000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 1.95 | 3.70 | 4.10 | 0.00 | - | 4 | 17 | 14.71% |
| NDXP240521C19100000 | 2024-05-01 9:30AM EDT | 2024-05-21 | 2.40 | 6.80 | 7.80 | 0.00 | - | - | 1 | 14.05% |
| NDXP240522C19100000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 4.00 | 8.50 | 9.90 | 0.00 | - | - | 1 | 14.23% |
| NDXP240524C19100000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 9.35 | 18.10 | 19.10 | 0.00 | - | 1 | 6 | 15.40% |
| NDXP240531C19100000 | 2024-05-03 2:48PM EDT | 2024-05-31 | 21.00 | 31.20 | 33.10 | 0.00 | - | 3 | 24 | 14.96% |
| NDXP240607C19100000 | 2024-04-30 2:54PM EDT | 2024-06-07 | 26.37 | 53.90 | 56.20 | 0.00 | - | - | 1 | 15.39% |
| NDXP240614C19100000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 59.00 | 81.10 | 83.80 | 0.00 | - | 1 | 3 | 15.90% |
| NDX240621C19100000 | 2024-05-06 9:41AM EDT | 2024-06-21 | 80.25 | 100.90 | 102.50 | 0.00 | - | 4 | 59 | 15.75% |
| NDXP240628C19100000 | 2024-05-07 9:31AM EDT | 2024-06-28 | 122.83 | 131.00 | 134.20 | +5.48 | +4.67% | 1 | 9 | 16.30% |
| NDX240719C19100000 | 2024-05-06 11:41AM EDT | 2024-07-19 | 183.20 | 212.80 | 215.00 | 0.00 | - | 1 | 18 | 16.97% |
| NDX240816C19100000 | 2024-05-06 12:06PM EDT | 2024-08-16 | 288.35 | 329.00 | 332.50 | 0.00 | - | 1 | 21 | 18.03% |
| NDX240920C19100000 | 2024-04-22 11:20AM EDT | 2024-09-20 | 234.60 | 469.00 | 472.20 | 0.00 | - | 3 | 11 | 19.01% |
| NDXP240930C19100000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 439.35 | 503.60 | 510.40 | 0.00 | - | 1 | 1 | 19.24% |
| NDX241018C19100000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 749.10 | 586.50 | 593.70 | 0.00 | - | 9 | 14 | 19.97% |
| NDX241115C19100000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 530.07 | 722.20 | 729.00 | 0.00 | - | 1 | 0 | 21.14% |
| NDX241220C19100000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 618.25 | 854.40 | 860.80 | 0.00 | - | 1 | 41 | 21.81% |
| NDXP241231C19100000 | 2024-03-27 12:05PM EDT | 2024-12-31 | 1,117.06 | 752.70 | 769.80 | 0.00 | - | 1 | 0 | 19.71% |
| NDX250117C19100000 | 2024-01-18 12:31PM EDT | 2025-01-17 | 670.00 | 962.20 | 988.30 | 0.00 | - | 1 | 1 | 22.72% |
| NDX250620C19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,302.20 | 1,362.80 | 1,550.40 | 0.00 | - | 3 | 3 | 25.32% |
| NDX251219C19100000 | 2023-11-20 11:00AM EDT | 2025-12-19 | 1,120.00 | 1,366.00 | 1,562.00 | 0.00 | - | - | 10 | 21.20% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240628P19100000 | 2024-02-28 2:16PM EDT | 2024-06-28 | 1,222.83 | 943.00 | 957.30 | 0.00 | - | - | 1 | 7.66% |
| NDX240719P19100000 | 2024-03-07 1:09PM EDT | 2024-07-19 | 1,027.60 | 1,088.50 | 1,101.90 | 0.00 | - | 5 | 6 | 14.59% |
| NDX240920P19100000 | 2024-04-12 2:54PM EDT | 2024-09-20 | 1,291.90 | 1,075.40 | 1,082.20 | 0.00 | - | 1 | 1 | 10.14% |
| NDX241018P19100000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,380.40 | 1,122.90 | 1,132.50 | 0.00 | - | 1 | 2 | 10.59% |
| NDX241115P19100000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,714.40 | 1,188.00 | 1,196.00 | 0.00 | - | 2 | 4 | 11.26% |
| NDX241220P19100000 | 2024-03-08 12:51PM EDT | 2024-12-20 | 1,369.90 | 1,367.20 | 1,386.40 | 0.00 | - | 1 | 21 | 14.11% |
| NDX250620P19100000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 1,669.80 | 1,425.30 | 1,449.80 | 0.00 | - | 3 | 4 | 11.42% |
| NDX251219P19100000 | 2023-12-01 10:30AM EDT | 2025-12-19 | 2,693.30 | 2,234.00 | 2,432.00 | 0.00 | - | 1 | 1 | 20.38% |
