Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.149,90 +37,74 (+0,10%) Bitcoin EUR
56.933,62 -1.363,45 (-2,34%) CMC Crypto 200
1.266,13 -17,65 (-1,37%) Nasdaq Compositive
17.740,36 +22,71 (+0,13%) S&P 500
5.465,68 -3,62 (-0,07%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
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 | 4.80 | 8.30 | 0.00 | - | 2 | 2 | 77.44% |
| CBOE240628C00165000 | 2024-06-21 3:20PM EDT | 165.00 | 7.79 | 3.30 | 4.50 | 0.00 | - | 4 | 5 | 37.65% |
| CBOE240628C00170000 | 2024-06-26 2:27PM EDT | 170.00 | 0.70 | 0.45 | 0.70 | -0.60 | -46.15% | 5 | 49 | 21.00% |
| CBOE240628C00172500 | 2024-06-25 11:05AM EDT | 172.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 39 | 113 | 21.68% |
| CBOE240628C00175000 | 2024-06-25 2:50PM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 97 | 28.61% |
| CBOE240628C00177500 | 2024-06-24 1:43PM EDT | 177.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 43 | 67 | 33.69% |
| CBOE240628C00180000 | 2024-06-25 9:43AM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 47.07% |
| CBOE240628C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.94% |
| CBOE240628C00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 56.54% |
| CBOE240628C00190000 | 2024-06-24 12:26PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 85.84% |
| CBOE240628C00195000 | 2024-06-20 3:13PM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 99.90% |
| CBOE240628C00200000 | 2024-05-14 11:17AM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 69 | 113.18% |
| CBOE240628C00205000 | 2024-05-22 1:39PM EDT | 205.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 158.89% |
| CBOE240628C00220000 | 2024-06-11 10:41AM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 135.16% |
| CBOE240628C00225000 | 2024-06-11 1:31PM EDT | 225.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 21 | 144.92% |
| CBOE240628C00230000 | 2024-06-11 12:00PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 182.03% |
| CBOE240628C00265000 | 2024-06-20 3:48PM EDT | 265.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 246.48% |
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 | 0.05 | 0.00 | - | 10 | 18 | 68.75% |
| CBOE240628P00150000 | 2024-06-13 10:58AM EDT | 150.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 28 | 60.16% |
| CBOE240628P00155000 | 2024-06-25 2:49PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| CBOE240628P00157500 | 2024-06-25 2:32PM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 57.23% |
| CBOE240628P00160000 | 2024-06-21 9:54AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 46.19% |
| CBOE240628P00162500 | 2024-06-21 11:10AM EDT | 162.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 28.52% |
| CBOE240628P00165000 | 2024-06-24 3:59PM EDT | 165.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 16 | 21 | 25.10% |
| CBOE240628P00167500 | 2024-06-26 10:33AM EDT | 167.50 | 0.80 | 0.50 | 0.95 | +0.42 | +110.53% | 12 | 21 | 23.49% |
| CBOE240628P00170000 | 2024-06-26 1:36PM EDT | 170.00 | 2.19 | 1.70 | 2.05 | +0.49 | +28.82% | 6 | 38 | 19.83% |
| CBOE240628P00172500 | 2024-06-26 10:16AM EDT | 172.50 | 4.20 | 3.50 | 5.30 | +1.00 | +31.25% | 10 | 45 | 47.61% |
| CBOE240628P00175000 | 2024-06-26 2:28PM EDT | 175.00 | 5.81 | 5.40 | 8.20 | -0.39 | -6.29% | 610 | 615 | 68.31% |
| CBOE240628P00180000 | 2024-06-20 2:06PM EDT | 180.00 | 8.05 | 9.30 | 13.30 | 0.00 | - | 1 | 12 | 94.04% |
| CBOE240628P00185000 | 2024-06-12 1:30PM EDT | 185.00 | 16.04 | 14.60 | 17.90 | 0.00 | - | 1 | 0 | 105.52% |
