Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.793,14 +203,98 (+0,53%) Bitcoin EUR
62.214,89 +251,97 (+0,41%) CMC Crypto 200
1.396,96 +8,80 (+0,63%) Nasdaq Compositive
17.884,40 +195,52 (+1,11%) S&P 500
5.478,85 +47,25 (+0,87%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.52 | 0.00 | - | 1 | 5 | 85.00 | 0.05 | 0.00 | - | 67 | 333 |
| 119.80 | 0.00 | - | 7 | 0 | 95.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 3 | 3 | 100.00 | 0.15 | 0.00 | - | 2 | 173 |
| 108.20 | 0.00 | - | 880 | 0 | 105.00 | 0.40 | 0.00 | - | 7 | 26 |
| 89.45 | 0.00 | - | 1 | 0 | 110.00 | 0.15 | 0.00 | - | 1 | 176 |
| 100.02 | 0.00 | - | - | 0 | 115.00 | 1.04 | 0.00 | - | 10 | 51 |
| 102.22 | 0.00 | - | 1 | 1 | 120.00 | 2.00 | 0.00 | - | 3 | 5 |
| 90.50 | 0.00 | - | 3 | 8 | 125.00 | 0.37 | 0.00 | - | 1 | 62 |
| 75.36 | 0.00 | - | 10 | 10 | 130.00 | 0.50 | 0.00 | - | 1 | 52 |
| 80.50 | 0.00 | - | 2 | 3 | 135.00 | 0.65 | 0.00 | - | 1 | 10 |
| 62.09 | 0.00 | - | 10 | 35 | 140.00 | 0.93 | 0.00 | - | 1 | 28 |
| 62.00 | 0.00 | - | 1 | 12 | 145.00 | 1.40 | 0.00 | - | 1 | 103 |
| 49.55 | 0.00 | - | 10 | 22 | 150.00 | 1.25 | 0.00 | - | 1 | 143 |
| 35.99 | 0.00 | - | 1 | 2 | 155.00 | 1.50 | 0.00 | - | 1 | 280 |
| 41.62 | -6.68 | -13.83% | 10 | 116 | 160.00 | 2.30 | 0.00 | - | 25 | 122 |
| 42.53 | 0.00 | - | 4 | 16 | 165.00 | 2.76 | 0.00 | - | 1 | 107 |
| 33.41 | -2.10 | -5.91% | 10 | 63 | 170.00 | 3.62 | 0.00 | - | 1 | 212 |
| 28.51 | -4.06 | -12.47% | 80 | 212 | 175.00 | 5.20 | -0.18 | -3.35% | 1 | 244 |
| 29.73 | 0.00 | - | 10 | 245 | 180.00 | 6.40 | -0.20 | -3.03% | 24 | 283 |
| 20.60 | 0.00 | - | 7 | 561 | 185.00 | 8.10 | +1.10 | +15.71% | 1 | 350 |
| 17.85 | 0.00 | - | 1 | 781 | 190.00 | 10.25 | 0.00 | - | 2 | 526 |
| 14.85 | +0.52 | +3.63% | 2 | 839 | 195.00 | 12.00 | +2.60 | +27.66% | 1 | 286 |
| 12.40 | +1.01 | +8.87% | 1 | 839 | 200.00 | 14.80 | 0.00 | - | 9 | 576 |
| 7.40 | +0.20 | +2.78% | 25 | 894 | 210.00 | 20.35 | +1.65 | +8.82% | 1 | 286 |
| 4.70 | -0.05 | -1.05% | 98 | 657 | 220.00 | 23.15 | 0.00 | - | 7 | 222 |
| 2.78 | +0.36 | +14.88% | 2 | 496 | 230.00 | 24.10 | 0.00 | - | 3 | 36 |
| 1.64 | 0.00 | - | 100 | 627 | 240.00 | 31.10 | 0.00 | - | 1 | 5 |
| 0.88 | 0.00 | - | 200 | 671 | 250.00 | 32.90 | 0.00 | - | 1 | 1 |
| 0.72 | 0.00 | - | 1 | 95 | 260.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 50 | 125 | 270.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 3 | 7 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 13 | 290.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 286 | 300.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 8 | 29 | 310.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 11 | 320.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 3 | 330.00 | - | - | - | - | - |
