Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.911,81 +59,54 (+0,15%) Gold
2.324,10 -7,10 (-0,30%) EUR/USD
1,0763 -0,0010 (-0,10%) Bitcoin EUR
58.953,38 +404,94 (+0,69%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Strike:19400.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C19400000 | 2024-04-29 1:09PM EDT | 2024-05-08 | 0.77 | 0.00 | 0.20 | 0.00 | - | - | 3 | 31.06% |
| NDXP240509C19400000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 17.70 | 0.00 | 0.30 | 0.00 | - | - | 1 | 26.32% |
| NDXP240510C19400000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 23.95% |
| NDXP240513C19400000 | 2024-04-23 10:57AM EDT | 2024-05-13 | 2.45 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 19.40% |
| NDX240517C19400000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 1.65 | 1.30 | 1.85 | +0.50 | +43.48% | 5 | 14 | 16.76% |
| NDXP240522C19400000 | 2024-04-23 2:20PM EDT | 2024-05-22 | 4.00 | 2.25 | 3.60 | 0.00 | - | 3 | 4 | 15.21% |
| NDXP240524C19400000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 4.35 | 5.60 | 6.40 | 0.00 | - | 10 | 59 | 15.66% |
| NDXP240531C19400000 | 2024-05-03 12:54PM EDT | 2024-05-31 | 7.20 | 10.80 | 12.00 | 0.00 | - | 2 | 6 | 14.84% |
| NDXP240607C19400000 | 2024-05-06 1:19PM EDT | 2024-06-07 | 18.00 | 22.20 | 23.70 | 0.00 | - | 1 | 12 | 15.08% |
| NDXP240614C19400000 | 2024-05-02 2:08PM EDT | 2024-06-14 | 13.40 | 39.10 | 41.20 | 0.00 | - | - | 1 | 15.61% |
| NDX240621C19400000 | 2024-05-06 2:02PM EDT | 2024-06-21 | 45.65 | 52.30 | 53.50 | 0.00 | - | 3 | 32 | 15.43% |
| NDXP240628C19400000 | 2024-05-01 1:37PM EDT | 2024-06-28 | 25.60 | 72.70 | 75.30 | 0.00 | - | 1 | 5 | 15.89% |
| NDX240719C19400000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 98.47 | 135.40 | 137.50 | 0.00 | - | 3 | 18 | 16.52% |
| NDX240816C19400000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 212.39 | 235.00 | 237.50 | 0.00 | - | 1 | 5 | 17.59% |
| NDX240920C19400000 | 2024-04-16 9:45AM EDT | 2024-09-20 | 380.70 | 364.30 | 367.30 | 0.00 | - | 2 | 13 | 18.69% |
| NDX241018C19400000 | 2024-03-27 3:06PM EDT | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | - | 4 | 6 | 17.64% |
| NDX241115C19400000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 504.80 | 594.60 | 600.90 | 0.00 | - | 1 | 5 | 20.66% |
| NDX241220C19400000 | 2024-04-04 1:07PM EDT | 2024-12-20 | 987.10 | 633.80 | 651.10 | 0.00 | - | 10 | 35 | 19.94% |
| NDX250117C19400000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 614.03 | 817.80 | 827.40 | 0.00 | - | 1 | 1 | 21.88% |
| NDX251219C19400000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 1,421.85 | 1,667.50 | 1,977.40 | 0.00 | - | 2 | 12 | 27.01% |
| NDX261218C19400000 | 2024-02-16 2:05PM EDT | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | - | 1 | 1 | 28.18% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 2023-11-28 3:36PM EDT | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | - | 5 | 3 | 55.02% |
| NDX240719P19400000 | 2024-04-08 12:13PM EDT | 2024-07-19 | 1,293.90 | 1,184.60 | 1,200.30 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240920P19400000 | 2024-01-22 11:05AM EDT | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | - | - | 2 | 23.91% |
| NDXP240930P19400000 | 2024-02-05 10:35AM EDT | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241018P19400000 | 2024-04-29 11:46AM EDT | 2024-10-18 | 1,599.10 | 1,292.10 | 1,303.80 | 0.00 | - | 2 | 2 | 7.28% |
| NDX241115P19400000 | 2024-05-01 10:06AM EDT | 2024-11-15 | 1,918.60 | 1,350.30 | 1,362.10 | 0.00 | - | 1 | 4 | 8.92% |
| NDX241220P19400000 | 2024-03-21 12:21PM EDT | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | - | - | 45 | 25.06% |
