Deutsche Märkte schließen in 37 Minuten
DAX
18.401,89 +226,68 (+1,25%) Euro Stoxx 50
5.006,64 +49,68 (+1,00%) Dow Jones 30
38.953,21 +100,94 (+0,26%) Gold
2.329,40 -1,80 (-0,08%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
58.918,39 -165,41 (-0,28%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EDT. Markt geöffnet.
Strike:19500.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508C19500000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 33.40% |
| NDXP240509C19500000 | 2024-04-15 9:53AM EDT | 2024-05-09 | 13.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 28.30% |
| NDXP240510C19500000 | 2024-04-24 12:09PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 25.47% |
| NDXP240513C19500000 | 2024-04-12 9:46AM EDT | 2024-05-13 | 22.50 | 0.15 | 0.65 | 0.00 | - | 1 | 1 | 19.99% |
| NDXP240516C19500000 | 2024-05-06 3:59PM EDT | 2024-05-16 | 0.65 | 0.70 | 1.40 | 0.00 | - | 1 | 0 | 18.22% |
| NDX240517C19500000 | 2024-05-07 9:33AM EDT | 2024-05-17 | 1.40 | 0.90 | 1.45 | +0.42 | +42.86% | 1 | 141 | 17.44% |
| NDXP240524C19500000 | 2024-05-03 12:24PM EDT | 2024-05-24 | 2.65 | 3.30 | 4.20 | 0.00 | - | 1 | 6 | 15.70% |
| NDXP240531C19500000 | 2024-05-03 11:46AM EDT | 2024-05-31 | 5.10 | 6.50 | 7.50 | 0.00 | - | 3 | 4 | 14.58% |
| NDXP240607C19500000 | 2024-05-07 9:41AM EDT | 2024-06-07 | 16.10 | 14.60 | 16.00 | +4.15 | +34.73% | 2 | 9 | 14.79% |
| NDX240621C19500000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 39.30 | 38.00 | 39.30 | +3.30 | +9.17% | 1 | 283 | 15.07% |
| NDXP240628C19500000 | 2024-05-03 10:14AM EDT | 2024-06-28 | 38.40 | 55.00 | 57.50 | 0.00 | - | 6 | 107 | 15.53% |
| NDX240719C19500000 | 2024-05-07 10:34AM EDT | 2024-07-19 | 109.40 | 108.90 | 111.00 | +9.31 | +9.30% | 2 | 83 | 16.10% |
| NDX240816C19500000 | 2024-05-06 2:06PM EDT | 2024-08-16 | 189.30 | 198.60 | 201.30 | 0.00 | - | 1 | 11 | 17.14% |
| NDX240920C19500000 | 2024-04-30 12:01PM EDT | 2024-09-20 | 241.80 | 318.90 | 320.80 | 0.00 | - | 1 | 198 | 18.18% |
| NDXP240930C19500000 | 2024-01-31 12:16PM EDT | 2024-09-30 | 344.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX241018C19500000 | 2023-12-04 4:49PM EDT | 2024-10-18 | 173.30 | 218.70 | 230.80 | 0.00 | - | 3 | 0 | 14.27% |
| NDX241115C19500000 | 2024-05-03 10:43AM EDT | 2024-11-15 | 471.72 | 538.70 | 545.30 | 0.00 | - | 1 | 1 | 20.18% |
| NDX241220C19500000 | 2024-04-19 10:53AM EDT | 2024-12-20 | 491.25 | 661.40 | 667.90 | 0.00 | - | 1 | 65 | 20.88% |
| NDXP241231C19500000 | 2024-04-01 1:03PM EDT | 2024-12-31 | 960.85 | 544.50 | 561.70 | 0.00 | - | 1 | 1 | 18.44% |
| NDX250117C19500000 | 2024-05-01 3:10PM EDT | 2025-01-17 | 613.70 | 754.50 | 762.00 | 0.00 | - | 2 | 103 | 21.35% |
| NDX250221C19500000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 786.60 | 861.70 | 878.20 | 0.00 | - | - | 0 | 21.91% |
| NDX250620C19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,387.80 | 1,228.60 | 1,254.10 | 0.00 | - | 5 | 23 | 23.48% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240508P19500000 | 2024-04-26 10:41AM EDT | 2024-05-08 | 1,771.00 | 1,395.70 | 1,411.80 | 0.00 | - | 1 | 1 | 64.88% |
| NDX240517P19500000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 1,602.54 | 1,365.90 | 1,386.40 | 0.00 | - | 1 | 2 | 22.02% |
| NDX240621P19500000 | 2024-03-07 3:40PM EDT | 2024-06-21 | 1,218.27 | 1,340.00 | 1,355.60 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP240628P19500000 | 2024-02-09 4:20PM EDT | 2024-06-28 | 1,457.47 | 1,407.00 | 1,447.40 | 0.00 | - | - | 1 | 16.34% |
| NDX240719P19500000 | 2024-04-08 3:37PM EDT | 2024-07-19 | 1,325.40 | 1,311.90 | 1,327.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240816P19500000 | 2024-02-05 10:44AM EDT | 2024-08-16 | 1,736.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240920P19500000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 1,379.29 | 1,363.70 | 1,377.80 | -24.78 | -1.76% | 2 | 3 | 0.00% |
| NDX241018P19500000 | 2024-03-07 2:30PM EDT | 2024-10-18 | 1,391.20 | 1,474.50 | 1,490.30 | 0.00 | - | 3 | 4 | 10.82% |
| NDX241220P19500000 | 2024-02-26 10:31AM EDT | 2024-12-20 | 1,605.60 | 1,523.90 | 1,536.30 | 0.00 | - | 1 | 1 | 10.43% |
| NDX250620P19500000 | 2024-04-11 10:25AM EDT | 2025-06-20 | 1,764.20 | 1,632.10 | 1,658.30 | 0.00 | - | 5 | 23 | 9.88% |
