Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.049,05 -78,75 (-0,20%) Bitcoin EUR
57.669,94 +639,46 (+1,12%) CMC Crypto 200
1.286,21 +20,07 (+1,58%) Nasdaq Compositive
17.837,38 +32,22 (+0,18%) S&P 500
5.470,68 -7,22 (-0,13%)
(DIA)
. Währung in USD
Zur Watchlist hinzufügen
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00275000 | 2024-06-21 9:41AM EDT | 275.00 | 117.65 | 116.85 | 117.15 | 0.00 | - | 1 | 1 | 68.27% |
| DIA240802C00365000 | 2024-06-17 11:47AM EDT | 365.00 | 25.17 | 28.10 | 28.25 | 0.00 | - | - | 1 | 23.54% |
| DIA240802C00373000 | 2024-06-26 9:31AM EDT | 373.00 | 20.00 | 20.65 | 20.85 | 0.00 | - | 1 | 4 | 20.20% |
| DIA240802C00376000 | 2024-06-18 9:47AM EDT | 376.00 | 15.00 | 17.80 | 18.05 | 0.00 | - | - | 0 | 18.69% |
| DIA240802C00384000 | 2024-06-26 10:59AM EDT | 384.00 | 11.13 | 11.15 | 11.30 | 0.00 | - | 1 | 2 | 15.62% |
| DIA240802C00385000 | 2024-06-25 9:38AM EDT | 385.00 | 13.60 | 10.20 | 10.35 | 0.00 | - | 1 | 0 | 14.90% |
| DIA240802C00386000 | 2024-06-26 12:01PM EDT | 386.00 | 10.25 | 9.60 | 9.75 | 0.00 | - | 2 | 50 | 14.89% |
| DIA240802C00387000 | 2024-06-24 11:55AM EDT | 387.00 | 12.70 | 8.75 | 9.05 | 0.00 | - | 1 | 1 | 14.63% |
| DIA240802C00387500 | 2024-06-27 1:30PM EDT | 387.50 | 9.79 | 8.40 | 8.55 | +0.39 | +4.15% | 2 | 6 | 14.18% |
| DIA240802C00388000 | 2024-06-26 12:06PM EDT | 388.00 | 9.00 | 8.10 | 8.20 | 0.00 | - | 4 | 44 | 14.03% |
| DIA240802C00389000 | 2024-06-25 2:26PM EDT | 389.00 | 8.30 | 7.35 | 7.50 | 0.00 | - | 200 | 46 | 13.69% |
| DIA240802C00390000 | 2024-06-27 10:38AM EDT | 390.00 | 7.93 | 6.75 | 6.95 | +0.73 | +10.14% | 2 | 5 | 13.62% |
| DIA240802C00391000 | 2024-06-27 11:22AM EDT | 391.00 | 7.00 | 6.20 | 6.30 | +0.65 | +10.24% | 218 | 206 | 13.29% |
| DIA240802C00392000 | 2024-06-27 2:11PM EDT | 392.00 | 5.80 | 5.55 | 5.60 | -0.50 | -7.94% | 5 | 15 | 12.82% |
| DIA240802C00392500 | 2024-06-27 2:17PM EDT | 392.50 | 5.35 | 5.25 | 5.30 | -0.55 | -9.32% | 55 | 18 | 12.66% |
| DIA240802C00393000 | 2024-06-27 2:19PM EDT | 393.00 | 4.95 | 4.95 | 5.00 | -0.58 | -10.49% | 35 | 10 | 12.49% |
| DIA240802C00394000 | 2024-06-27 2:16PM EDT | 394.00 | 4.60 | 4.50 | 4.60 | -0.55 | -10.68% | 73 | 41 | 12.52% |
| DIA240802C00395000 | 2024-06-26 4:13PM EDT | 395.00 | 4.55 | 3.90 | 4.05 | 0.00 | - | 16 | 46 | 12.18% |
| DIA240802C00396000 | 2024-06-27 2:19PM EDT | 396.00 | 3.48 | 3.45 | 3.55 | -0.57 | -11.83% | 4 | 77 | 11.88% |
| DIA240802C00397000 | 2024-06-27 2:17PM EDT | 397.00 | 3.13 | 3.05 | 3.15 | -0.54 | -14.71% | 4 | 86 | 11.74% |
| DIA240802C00397500 | 2024-06-27 2:19PM EDT | 397.50 | 2.95 | 2.84 | 2.91 | -0.35 | -9.70% | 8 | 53 | 11.55% |
| DIA240802C00398000 | 2024-06-27 10:16AM EDT | 398.00 | 3.07 | 2.66 | 2.72 | +0.18 | +6.23% | 8 | 38 | 11.46% |
| DIA240802C00399000 | 2024-06-26 3:55PM EDT | 399.00 | 2.62 | 2.38 | 2.43 | -0.17 | -6.09% | 1 | 51 | 11.44% |
| DIA240802C00400000 | 2024-06-27 12:06PM EDT | 400.00 | 2.47 | 2.06 | 2.12 | -0.03 | -1.20% | 6 | 964 | 11.30% |
| DIA240802C00401000 | 2024-06-26 1:42PM EDT | 401.00 | 2.10 | 1.78 | 1.83 | 0.00 | - | 5 | 774 | 11.16% |
| DIA240802C00402000 | 2024-06-26 11:58AM EDT | 402.00 | 1.93 | 1.53 | 1.58 | +0.13 | +7.22% | 3 | 77 | 11.04% |
| DIA240802C00403000 | 2024-06-27 11:09AM EDT | 403.00 | 1.53 | 1.30 | 1.35 | -0.06 | -3.77% | 127 | 8 | 10.92% |
| DIA240802C00405000 | 2024-06-27 11:09AM EDT | 405.00 | 1.13 | 0.94 | 0.96 | 0.00 | - | 41 | 35 | 10.66% |
| DIA240802C00410000 | 2024-06-27 10:38AM EDT | 410.00 | 0.55 | 0.42 | 0.44 | -0.01 | -1.79% | 3 | 12 | 10.60% |
| DIA240802C00415000 | 2024-06-27 9:30AM EDT | 415.00 | 0.24 | 0.20 | 0.23 | +0.03 | +14.29% | 12 | 7 | 10.99% |
| DIA240802C00420000 | 2024-06-21 1:09PM EDT | 420.00 | 0.23 | 0.11 | 0.13 | 0.00 | - | 2 | 2 | 11.55% |
| DIA240802C00455000 | 2024-06-21 12:36PM EDT | 455.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 17.38% |
| DIA240802C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.45 | 0.00 | 0.01 | 0.00 | - | - | 1 | 20.31% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00330000 | 2024-06-25 11:44AM EDT | 330.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 15 | 25.03% |
| DIA240802P00350000 | 2024-06-26 1:09PM EDT | 350.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 1 | 24 | 19.17% |
| DIA240802P00355000 | 2024-06-26 3:23PM EDT | 355.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 3 | 10 | 17.65% |
| DIA240802P00360000 | 2024-06-26 12:24PM EDT | 360.00 | 0.46 | 0.45 | 0.47 | 0.00 | - | 1 | 15 | 16.13% |
| DIA240802P00365000 | 2024-06-26 11:25AM EDT | 365.00 | 0.62 | 0.59 | 0.61 | 0.00 | - | 4 | 1,024 | 14.78% |
| DIA240802P00370000 | 2024-06-27 1:56PM EDT | 370.00 | 0.74 | 0.82 | 0.84 | -0.07 | -8.64% | 6 | 110 | 13.55% |
| DIA240802P00371000 | 2024-06-25 12:39PM EDT | 371.00 | 1.05 | 0.87 | 0.89 | 0.00 | - | 1 | 3 | 13.27% |
| DIA240802P00372000 | 2024-06-25 10:15AM EDT | 372.00 | 0.92 | 0.91 | 0.94 | 0.00 | - | 1 | 100 | 12.97% |
| DIA240802P00373000 | 2024-06-27 2:11PM EDT | 373.00 | 0.96 | 0.98 | 1.02 | -0.02 | -2.04% | 7 | 7 | 12.77% |
| DIA240802P00374000 | 2024-06-27 10:09AM EDT | 374.00 | 1.03 | 1.07 | 1.10 | -0.11 | -9.65% | 1 | 4 | 12.54% |
| DIA240802P00375000 | 2024-06-26 10:09AM EDT | 375.00 | 1.39 | 1.15 | 1.19 | 0.00 | - | 1 | 14 | 12.32% |
| DIA240802P00376000 | 2024-06-26 1:31PM EDT | 376.00 | 1.26 | 1.26 | 1.30 | 0.00 | - | 1 | 7 | 12.14% |
| DIA240802P00377000 | 2024-06-27 11:09AM EDT | 377.00 | 1.25 | 1.36 | 1.39 | -0.36 | -22.36% | 40 | 5 | 11.86% |
| DIA240802P00378000 | 2024-06-26 10:18AM EDT | 378.00 | 1.76 | 1.49 | 1.54 | 0.00 | - | 2 | 7 | 11.74% |
| DIA240802P00379000 | 2024-06-27 11:09AM EDT | 379.00 | 1.46 | 1.59 | 1.64 | -0.14 | -8.75% | 46 | 29 | 11.43% |
| DIA240802P00380000 | 2024-06-27 2:19PM EDT | 380.00 | 1.78 | 1.75 | 1.79 | -0.06 | -3.26% | 9 | 178 | 11.23% |
| DIA240802P00381000 | 2024-06-25 12:39PM EDT | 381.00 | 2.26 | 1.90 | 1.97 | 0.00 | - | 8 | 11 | 11.07% |
| DIA240802P00382000 | 2024-06-26 11:11AM EDT | 382.00 | 2.30 | 2.10 | 2.13 | 0.00 | - | 3 | 23 | 10.82% |
| DIA240802P00382500 | 2024-06-26 10:24AM EDT | 382.50 | 2.50 | 2.18 | 2.22 | 0.00 | - | 2 | 5 | 10.70% |
| DIA240802P00383000 | 2024-06-27 1:05PM EDT | 383.00 | 2.01 | 2.26 | 2.31 | -0.68 | -25.28% | 1 | 1,010 | 10.57% |
| DIA240802P00384000 | 2024-06-26 1:39PM EDT | 384.00 | 2.25 | 2.47 | 2.52 | -0.17 | -7.02% | 1 | 986 | 10.36% |
| DIA240802P00385000 | 2024-06-27 10:55AM EDT | 385.00 | 2.34 | 2.71 | 2.77 | -0.30 | -11.36% | 11 | 33 | 10.18% |
| DIA240802P00386000 | 2024-06-26 10:29AM EDT | 386.00 | 3.40 | 2.92 | 2.99 | 0.00 | - | 4 | 14 | 9.89% |
| DIA240802P00387000 | 2024-06-27 10:11AM EDT | 387.00 | 2.94 | 3.15 | 3.20 | -0.17 | -5.47% | 1 | 270 | 9.53% |
| DIA240802P00387500 | 2024-06-26 11:37AM EDT | 387.50 | 3.55 | 3.25 | 3.35 | 0.00 | - | 3 | 116 | 9.42% |
| DIA240802P00388000 | 2024-06-26 11:09AM EDT | 388.00 | 3.75 | 3.45 | 3.55 | 0.00 | - | 4 | 54 | 9.41% |
| DIA240802P00389000 | 2024-06-27 1:30PM EDT | 389.00 | 3.25 | 3.80 | 3.90 | -0.50 | -13.33% | 4 | 30 | 9.22% |
| DIA240802P00390000 | 2024-06-27 11:41AM EDT | 390.00 | 3.80 | 4.15 | 4.25 | -0.12 | -3.06% | 24 | 1,111 | 8.97% |
| DIA240802P00391000 | 2024-06-26 11:05AM EDT | 391.00 | 4.80 | 4.50 | 4.65 | 0.00 | - | 8 | 35 | 8.75% |
| DIA240802P00392000 | 2024-06-26 11:02AM EDT | 392.00 | 5.20 | 4.95 | 5.05 | 0.00 | - | 4 | 54 | 8.45% |
| DIA240802P00392500 | 2024-06-26 3:34PM EDT | 392.50 | 5.00 | 5.20 | 5.30 | 0.00 | - | 4 | 11 | 8.38% |
| DIA240802P00393000 | 2024-06-26 3:55PM EDT | 393.00 | 5.15 | 5.45 | 5.50 | 0.00 | - | 1 | 13 | 8.18% |
| DIA240802P00394000 | 2024-06-26 2:24PM EDT | 394.00 | 5.60 | 5.95 | 6.10 | 0.00 | - | 4 | 25 | 8.12% |
| DIA240802P00395000 | 2024-06-27 10:05AM EDT | 395.00 | 6.18 | 6.40 | 6.50 | +0.18 | +3.00% | 1 | 28 | 7.54% |
