Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
18.365,57 +190,36 (+1,05%) Euro Stoxx 50
5.002,83 +45,87 (+0,93%) Dow Jones 30
38.942,34 +90,07 (+0,23%) Gold
2.327,20 -4,00 (-0,17%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
58.744,86 -627,59 (-1,06%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Strike:19200.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507C19200000 | 2024-04-11 3:49PM EDT | 2024-05-07 | 52.60 | 0.00 | 0.20 | 0.00 | - | - | 0 | 38.99% |
| NDXP240508C19200000 | 2024-04-29 1:09PM EDT | 2024-05-08 | 1.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 26.88% |
| NDXP240509C19200000 | 2024-04-30 3:46PM EDT | 2024-05-09 | 0.98 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 24.61% |
| NDXP240510C19200000 | 2024-04-29 4:00PM EDT | 2024-05-10 | 1.65 | 0.15 | 0.70 | 0.00 | - | 20 | 21 | 22.09% |
| NDXP240513C19200000 | 2024-04-15 3:11PM EDT | 2024-05-13 | 18.80 | 0.30 | 0.90 | 0.00 | - | 1 | 1 | 17.18% |
| NDX240517C19200000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 1.60 | 1.95 | 2.55 | 0.00 | - | 1 | 356 | 15.62% |
| NDXP240522C19200000 | 2024-04-25 9:30AM EDT | 2024-05-22 | 2.65 | 4.30 | 6.30 | 0.00 | - | - | 1 | 14.87% |
| NDXP240523C19200000 | 2024-05-01 9:30AM EDT | 2024-05-23 | 2.70 | 7.80 | 10.60 | 0.00 | - | - | 1 | 15.82% |
| NDXP240531C19200000 | 2024-05-06 11:35AM EDT | 2024-05-31 | 17.45 | 19.30 | 21.10 | 0.00 | - | 3 | 6 | 15.04% |
| NDXP240606C19200000 | 2024-05-01 9:32AM EDT | 2024-06-06 | 8.00 | 30.50 | 33.80 | 0.00 | - | - | 1 | 15.12% |
| NDXP240607C19200000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 13.10 | 36.10 | 38.60 | 0.00 | - | - | 9 | 15.41% |
| NDXP240614C19200000 | 2024-05-02 3:11PM EDT | 2024-06-14 | 26.01 | 58.40 | 61.80 | 0.00 | - | - | 1 | 15.95% |
| NDX240621C19200000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 70.95 | 74.30 | 76.20 | 0.00 | - | 8 | 143 | 15.69% |
| NDXP240628C19200000 | 2024-05-06 3:48PM EDT | 2024-06-28 | 98.02 | 98.50 | 102.30 | 0.00 | - | 3 | 6 | 16.16% |
| NDX240719C19200000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 175.18 | 172.20 | 174.90 | +99.08 | +130.20% | 1 | 20 | 16.83% |
| NDX240816C19200000 | 2024-04-08 3:49PM EDT | 2024-08-16 | 440.30 | 279.60 | 284.10 | 0.00 | - | 15 | 10 | 17.89% |
| NDX240920C19200000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 388.80 | 414.80 | 418.90 | 0.00 | - | 1 | 40 | 18.91% |
| NDXP240930C19200000 | 2024-05-03 9:57AM EDT | 2024-09-30 | 405.20 | 447.30 | 455.90 | 0.00 | - | 1 | 1 | 19.15% |
| NDX241018C19200000 | 2024-04-11 12:21PM EDT | 2024-10-18 | 704.20 | 525.20 | 532.50 | 0.00 | - | - | 2 | 19.79% |
| NDX241115C19200000 | 2024-04-02 10:00AM EDT | 2024-11-15 | 820.80 | 426.40 | 435.00 | 0.00 | - | 2 | 2 | 16.27% |
| NDX241220C19200000 | 2024-04-04 12:29PM EDT | 2024-12-20 | 1,089.00 | 712.00 | 729.60 | 0.00 | - | 5 | 254 | 20.48% |
| NDXP241231C19200000 | 2024-04-01 12:59PM EDT | 2024-12-31 | 1,103.70 | 649.60 | 666.50 | 0.00 | - | 1 | 1 | 18.87% |
| NDX250117C19200000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 614.06 | 883.60 | 895.50 | 0.00 | - | 1 | 2 | 22.16% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 2025-03-21 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 21.99% |
| NDX250620C19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,294.30 | 1,372.10 | 1,397.10 | 0.00 | - | 2 | 12 | 24.15% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P19200000 | 2024-04-05 12:39PM EDT | 2024-05-07 | 995.50 | 1,266.70 | 1,291.40 | 0.00 | - | 2 | 2 | 143.97% |
| NDXP240510P19200000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1,296.15 | 1,085.50 | 1,099.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240517P19200000 | 2024-02-16 10:41AM EDT | 2024-05-17 | 1,310.80 | 1,304.00 | 1,320.90 | 0.00 | - | 1 | 1 | 47.72% |
| NDX240719P19200000 | 2024-03-07 4:54PM EDT | 2024-07-19 | 1,077.70 | 1,152.60 | 1,166.40 | 0.00 | - | 3 | 4 | 11.49% |
| NDX240920P19200000 | 2024-01-22 11:17AM EDT | 2024-09-20 | 1,671.20 | 1,696.60 | 1,708.00 | 0.00 | - | - | 2 | 23.39% |
| NDXP240930P19200000 | 2024-03-11 10:25AM EDT | 2024-09-30 | 1,440.00 | 1,308.80 | 1,318.60 | 0.00 | - | 1 | 1 | 13.00% |
| NDX241018P19200000 | 2024-04-29 2:00PM EDT | 2024-10-18 | 1,442.50 | 1,206.60 | 1,220.70 | 0.00 | - | - | 2 | 9.55% |
| NDX241115P19200000 | 2024-04-22 10:09AM EDT | 2024-11-15 | 1,937.40 | 1,268.10 | 1,282.90 | 0.00 | - | 1 | 2 | 10.48% |
| NDX241220P19200000 | 2024-03-08 12:06PM EDT | 2024-12-20 | 1,365.20 | 1,416.70 | 1,436.20 | 0.00 | - | 2 | 3 | 12.92% |
| NDX250620P19200000 | 2024-04-29 10:18AM EDT | 2025-06-20 | 1,685.70 | 1,460.70 | 1,521.70 | 0.00 | - | 2 | 12 | 10.90% |
