Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
60.775,28 -797,02 (-1,29%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240524C00165000 | 2024-05-16 3:45PM EDT | 165.00 | 16.15 | 16.00 | 20.50 | +16.15 | - | - | 1 | 90.92% |
| CBOE240524C00175000 | 2024-05-17 1:34PM EDT | 175.00 | 7.25 | 6.50 | 10.80 | +7.25 | - | 1 | 0 | 60.40% |
| CBOE240524C00177500 | 2024-05-15 10:32AM EDT | 177.50 | 2.95 | 5.50 | 7.30 | +2.95 | - | - | 3 | 37.96% |
| CBOE240524C00180000 | 2024-05-17 12:01PM EDT | 180.00 | 2.65 | 3.40 | 5.10 | +0.40 | +17.78% | 5 | 37 | 32.57% |
| CBOE240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 2.00 | 2.15 | 4.30 | +0.10 | +5.26% | 48 | 23 | 40.31% |
| CBOE240524C00185000 | 2024-05-17 3:58PM EDT | 185.00 | 0.90 | 0.95 | 1.70 | +0.55 | +157.14% | 8 | 125 | 25.15% |
| CBOE240524C00187500 | 2024-05-17 9:41AM EDT | 187.50 | 0.35 | 0.35 | 0.85 | +0.35 | - | 1 | 0 | 24.44% |
| CBOE240524C00190000 | 2024-05-17 1:44PM EDT | 190.00 | 0.15 | 0.00 | 1.65 | +0.03 | +25.00% | 5 | 10 | 42.97% |
| CBOE240524C00195000 | 2024-05-03 11:21AM EDT | 195.00 | 0.63 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 56.67% |
| CBOE240524C00197500 | 2024-05-07 10:58AM EDT | 197.50 | 0.16 | 0.00 | 0.35 | 0.00 | - | - | 1 | 40.48% |
| CBOE240524C00200000 | 2024-04-30 9:58AM EDT | 200.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 3 | 52.15% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240524P00150000 | 2024-04-05 3:23PM EDT | 150.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 106.54% |
| CBOE240524P00155000 | 2024-05-06 9:35AM EDT | 155.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 6 | 12 | 102.10% |
| CBOE240524P00157500 | 2024-05-10 1:46PM EDT | 157.50 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 4 | 81.84% |
| CBOE240524P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.87 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 83.64% |
| CBOE240524P00165000 | 2024-05-06 11:23AM EDT | 165.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 5 | 14 | 73.76% |
| CBOE240524P00170000 | 2024-05-16 2:32PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 15 | 49 | 43.95% |
| CBOE240524P00172500 | 2024-05-14 3:42PM EDT | 172.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 31.64% |
| CBOE240524P00175000 | 2024-05-09 3:59PM EDT | 175.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 17 | 25.78% |
| CBOE240524P00177500 | 2024-05-07 12:29PM EDT | 177.50 | 0.85 | 0.05 | 1.40 | 0.00 | - | - | 1 | 39.48% |
| CBOE240524P00180000 | 2024-05-16 12:56PM EDT | 180.00 | 2.01 | 0.40 | 2.70 | 0.00 | - | 5 | 46 | 45.46% |
| CBOE240524P00182500 | 2024-05-17 3:10PM EDT | 182.50 | 2.13 | 1.05 | 2.90 | -2.42 | -53.19% | 4 | 29 | 36.13% |
| CBOE240524P00185000 | 2024-05-17 3:30PM EDT | 185.00 | 3.81 | 2.35 | 3.00 | +0.21 | +5.83% | 30 | 15 | 23.07% |
