Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.357,60 +502,52 (+0,88%) CMC Crypto 200
1.280,81 +14,67 (+1,16%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240628C00162500 | 2024-06-21 3:33PM EDT | 162.50 | 9.80 | 6.10 | 9.80 | 0.00 | - | 2 | 2 | 101.42% |
| CBOE240628C00165000 | 2024-06-26 3:11PM EDT | 165.00 | 3.71 | 3.50 | 7.30 | 0.00 | - | 1 | 5 | 83.69% |
| CBOE240628C00170000 | 2024-06-27 3:52PM EDT | 170.00 | 1.10 | 0.70 | 1.40 | +0.50 | +83.33% | 25 | 48 | 25.10% |
| CBOE240628C00172500 | 2024-06-27 3:16PM EDT | 172.50 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 10 | 113 | 19.58% |
| CBOE240628C00175000 | 2024-06-27 1:17PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 97 | 27.74% |
| CBOE240628C00177500 | 2024-06-24 1:43PM EDT | 177.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 43 | 67 | 45.26% |
| CBOE240628C00180000 | 2024-06-27 12:18PM EDT | 180.00 | 0.18 | 0.00 | 0.15 | +0.08 | +80.00% | 1 | 13 | 47.46% |
| CBOE240628C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 54.59% |
| CBOE240628C00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 72.46% |
| CBOE240628C00190000 | 2024-06-24 12:26PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 38 | 79.10% |
| CBOE240628C00195000 | 2024-06-20 3:13PM EDT | 195.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 94.14% |
| CBOE240628C00200000 | 2024-05-14 11:17AM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 69 | 132.03% |
| CBOE240628C00205000 | 2024-05-22 1:39PM EDT | 205.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 186.91% |
| CBOE240628C00220000 | 2024-06-11 10:41AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 160.16% |
| CBOE240628C00225000 | 2024-06-11 1:31PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 171.88% |
| CBOE240628C00230000 | 2024-06-11 12:00PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 183.20% |
| CBOE240628C00265000 | 2024-06-20 3:48PM EDT | 265.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 289.84% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240628P00145000 | 2024-06-10 11:05AM EDT | 145.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 18 | 132.32% |
| CBOE240628P00150000 | 2024-06-13 10:58AM EDT | 150.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 20 | 28 | 109.38% |
| CBOE240628P00155000 | 2024-06-25 2:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 70.90% |
| CBOE240628P00157500 | 2024-06-25 2:32PM EDT | 157.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 60.84% |
| CBOE240628P00160000 | 2024-06-21 9:54AM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 50.59% |
| CBOE240628P00162500 | 2024-06-21 11:10AM EDT | 162.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 47.46% |
| CBOE240628P00165000 | 2024-06-27 9:30AM EDT | 165.00 | 0.50 | 0.00 | 0.15 | +0.35 | +233.33% | 1 | 21 | 30.96% |
| CBOE240628P00167500 | 2024-06-27 10:25AM EDT | 167.50 | 0.25 | 0.00 | 0.20 | -0.55 | -68.75% | 10 | 32 | 21.09% |
| CBOE240628P00170000 | 2024-06-27 1:49PM EDT | 170.00 | 0.45 | 0.40 | 0.80 | -1.74 | -79.45% | 20 | 42 | 18.48% |
| CBOE240628P00172500 | 2024-06-27 1:04PM EDT | 172.50 | 2.50 | 0.85 | 2.70 | -1.70 | -40.48% | 5 | 45 | 25.49% |
| CBOE240628P00175000 | 2024-06-27 1:06PM EDT | 175.00 | 4.90 | 2.85 | 6.60 | -0.91 | -15.66% | 3 | 67 | 74.02% |
| CBOE240628P00180000 | 2024-06-20 2:06PM EDT | 180.00 | 8.05 | 7.80 | 11.60 | 0.00 | - | 1 | 12 | 104.40% |
| CBOE240628P00185000 | 2024-06-12 1:30PM EDT | 185.00 | 16.04 | 12.80 | 16.60 | 0.00 | - | 1 | 0 | 130.96% |
