Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.987,36 -1.056,52 (-1,76%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:18PM EDT
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517C00300000 | 2024-04-09 12:22PM EDT | 300.00 | 89.13 | 78.00 | 88.00 | 0.00 | - | - | 3 | 55.37% |
| DJX240517C00310000 | 2024-04-15 3:27PM EDT | 310.00 | 68.58 | 68.00 | 78.00 | 0.00 | - | - | 2 | 85.46% |
| DJX240517C00320000 | 2024-04-15 3:11PM EDT | 320.00 | 58.69 | 58.00 | 68.00 | 0.00 | - | - | 3 | 76.32% |
| DJX240517C00325000 | 2024-04-15 2:34PM EDT | 325.00 | 54.24 | 53.00 | 63.00 | 0.00 | - | - | 1 | 71.77% |
| DJX240517C00330000 | 2024-04-15 3:17PM EDT | 330.00 | 48.24 | 48.00 | 58.00 | 0.00 | - | - | 3 | 67.24% |
| DJX240517C00335000 | 2024-04-15 2:40PM EDT | 335.00 | 44.85 | 43.00 | 53.00 | 0.00 | - | - | 1 | 62.70% |
| DJX240517C00340000 | 2024-04-15 3:07PM EDT | 340.00 | 38.93 | 38.00 | 48.00 | 0.00 | - | 3 | 23 | 58.15% |
| DJX240517C00355000 | 2024-04-05 2:19PM EDT | 355.00 | 36.76 | 23.00 | 33.00 | 0.00 | - | 1 | 1 | 44.32% |
| DJX240517C00360000 | 2024-03-25 9:30AM EDT | 360.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DJX240517C00365000 | 2024-03-20 3:01PM EDT | 365.00 | 30.40 | 16.15 | 19.10 | 0.00 | - | - | 0 | 20.53% |
| DJX240517C00370000 | 2024-04-15 10:01AM EDT | 370.00 | 16.38 | 9.00 | 19.00 | 0.00 | - | 1 | 4 | 32.72% |
| DJX240517C00375000 | 2024-04-19 10:10AM EDT | 375.00 | 9.38 | 8.50 | 11.45 | 0.00 | - | 1 | 3 | 19.73% |
| DJX240517C00380000 | 2024-04-26 3:54PM EDT | 380.00 | 6.10 | 5.10 | 7.40 | +0.80 | +15.09% | 7 | 2,424 | 16.79% |
| DJX240517C00385000 | 2024-04-26 3:59PM EDT | 385.00 | 3.30 | 2.53 | 4.20 | +0.30 | +10.00% | 76 | 36 | 14.71% |
| DJX240517C00390000 | 2024-04-25 1:29PM EDT | 390.00 | 1.19 | 0.86 | 2.08 | 0.00 | - | 4 | 49 | 13.49% |
| DJX240517C00395000 | 2024-04-25 9:30AM EDT | 395.00 | 0.49 | 0.01 | 1.03 | 0.00 | - | 1 | 602 | 13.43% |
| DJX240517C00400000 | 2024-04-26 9:55AM EDT | 400.00 | 0.21 | 0.00 | 0.57 | +0.04 | +23.53% | 1 | 19 | 14.14% |
| DJX240517C00405000 | 2024-04-25 10:33AM EDT | 405.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 21 | 14.98% |
| DJX240517C00410000 | 2024-03-27 12:27PM EDT | 410.00 | 1.47 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 13.72% |
| DJX240517C00420000 | 2024-04-23 2:38PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 16.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240517P00290000 | 2024-04-15 3:18PM EDT | 290.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 16 | 45.12% |
| DJX240517P00310000 | 2024-04-19 2:28PM EDT | 310.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 36.33% |
| DJX240517P00325000 | 2024-04-26 3:22PM EDT | 325.00 | 0.07 | 0.01 | 0.11 | -0.05 | -41.67% | 7 | 16 | 30.23% |
| DJX240517P00335000 | 2024-04-19 1:03PM EDT | 335.00 | 0.32 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 26.12% |
| DJX240517P00340000 | 2024-04-26 12:29PM EDT | 340.00 | 0.16 | 0.00 | 4.80 | -0.03 | -15.79% | 5 | 45 | 54.77% |
| DJX240517P00345000 | 2024-04-26 4:02PM EDT | 345.00 | 0.13 | 0.00 | 4.80 | -0.29 | -69.05% | 6 | 98 | 50.35% |
| DJX240517P00350000 | 2024-04-24 4:11PM EDT | 350.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 23.37% |
| DJX240517P00355000 | 2024-04-24 4:13PM EDT | 355.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 14 | 21.22% |
| DJX240517P00360000 | 2024-04-25 12:48PM EDT | 360.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 19.13% |
| DJX240517P00365000 | 2024-04-24 9:53AM EDT | 365.00 | 0.60 | 0.07 | 1.00 | 0.00 | - | 1 | 23 | 17.21% |
| DJX240517P00370000 | 2024-04-25 1:00PM EDT | 370.00 | 1.55 | 0.40 | 1.45 | 0.00 | - | 3 | 50 | 15.55% |
| DJX240517P00375000 | 2024-04-25 1:02PM EDT | 375.00 | 2.57 | 1.07 | 2.26 | 0.00 | - | 12 | 60 | 14.17% |
| DJX240517P00380000 | 2024-04-26 12:20PM EDT | 380.00 | 3.09 | 2.22 | 3.75 | -0.83 | -21.17% | 3 | 203 | 13.31% |
| DJX240517P00385000 | 2024-04-26 3:42PM EDT | 385.00 | 4.90 | 4.05 | 6.10 | -3.50 | -41.67% | 2 | 90 | 12.76% |
| DJX240517P00390000 | 2024-04-22 10:55AM EDT | 390.00 | 10.10 | 6.70 | 9.70 | 0.00 | - | 1 | 30 | 13.56% |
| DJX240517P00395000 | 2024-04-01 10:33AM EDT | 395.00 | 4.75 | 7.00 | 17.00 | 0.00 | - | 2 | 3 | 25.24% |
| DJX240517P00400000 | 2024-03-15 1:26PM EDT | 400.00 | 12.85 | 14.00 | 24.00 | 0.00 | - | - | 1 | 35.82% |
| DJX240517P00405000 | 2024-04-04 9:54AM EDT | 405.00 | 12.05 | 17.00 | 27.00 | 0.00 | - | 2 | 2 | 33.48% |
| DJX240517P00410000 | 2024-04-04 9:54AM EDT | 410.00 | 16.08 | 22.00 | 32.00 | 0.00 | - | 2 | 2 | 37.25% |
