Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.140,44 +28,28 (+0,07%) Bitcoin EUR
56.900,35 -1.080,40 (-1,86%) CMC Crypto 200
1.262,63 -21,16 (-1,65%) Nasdaq Compositive
17.749,29 +31,63 (+0,18%) S&P 500
5.467,21 -2,09 (-0,04%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.50 | 0.00 | - | - | 1 | 6.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | - | 1 | 9.00 | - | - | - | - | - |
| 16.42 | -1.53 | -8.52% | 1 | 5 | 10.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 14 | 7 | 11.00 | 0.01 | 0.00 | - | 5 | 5 |
| 13.59 | 0.00 | - | 25 | 25 | 12.00 | 0.01 | 0.00 | - | 1 | 16 |
| 12.96 | 0.00 | - | 5 | 10 | 13.00 | - | - | - | - | - |
| 12.50 | +3.50 | +38.89% | 5 | 36 | 14.00 | 0.01 | 0.00 | - | 10 | 26 |
| 11.70 | 0.00 | - | 8 | 15 | 15.00 | 0.05 | 0.00 | - | - | 2 |
| 11.22 | 0.00 | - | 5 | 122 | 16.00 | 0.01 | 0.00 | - | 10 | 58 |
| 8.00 | 0.00 | - | 1 | 129 | 17.00 | 0.01 | 0.00 | - | 1 | 199 |
| 8.48 | -0.55 | -6.09% | 1 | 463 | 18.00 | 0.01 | 0.00 | - | 5 | 2,032 |
| 7.30 | -0.72 | -8.98% | 1 | 3,005 | 19.00 | 0.01 | 0.00 | - | 1 | 20,782 |
| 6.33 | -0.78 | -10.97% | 5 | 3,216 | 20.00 | 0.01 | 0.00 | - | 1 | 5,553 |
| 5.32 | -0.74 | -12.21% | 1 | 8,989 | 21.00 | 0.01 | 0.00 | - | 35 | 9,542 |
| 4.42 | -0.62 | -12.30% | 81 | 4,761 | 22.00 | 0.01 | 0.00 | - | 4 | 29,394 |
| 3.45 | -0.68 | -16.46% | 6 | 14,173 | 23.00 | 0.02 | 0.00 | - | 2 | 36,748 |
| 2.43 | -0.71 | -22.61% | 107 | 23,116 | 24.00 | 0.05 | 0.00 | - | 21 | 16,249 |
| 1.63 | -0.58 | -26.24% | 65 | 42,751 | 25.00 | 0.18 | +0.05 | +41.67% | 1,149 | 31,261 |
| 0.87 | -0.61 | -41.22% | 6,919 | 47,338 | 26.00 | 0.51 | +0.15 | +41.67% | 7,438 | 32,769 |
| 0.63 | -0.51 | -44.35% | 6,133 | 4,006 | 26.50 | 0.75 | +0.23 | +44.23% | 403 | 5,957 |
| 0.46 | -0.41 | -47.13% | 3,371 | 36,541 | 27.00 | 1.09 | +0.30 | +37.97% | 196 | 24,828 |
| 0.33 | -0.35 | -51.47% | 206 | 7,048 | 27.50 | 1.45 | +0.39 | +36.79% | 15 | 17,824 |
| 0.24 | -0.27 | -52.94% | 772 | 22,775 | 28.00 | 1.85 | +0.44 | +31.21% | 33 | 11,761 |
| 0.17 | -0.22 | -56.41% | 255 | 7,017 | 28.50 | 2.28 | +0.51 | +28.81% | 25 | 3,667 |
| 0.12 | -0.18 | -60.00% | 1,713 | 43,086 | 29.00 | 2.65 | +0.45 | +20.45% | 48 | 3,887 |
| 0.11 | -0.12 | -52.17% | 25 | 13,803 | 29.50 | 3.13 | +0.39 | +14.23% | 1 | 662 |
| 0.08 | -0.10 | -55.56% | 1,106 | 93,022 | 30.00 | 3.67 | +0.57 | +18.39% | 24 | 3,468 |
| 0.06 | -0.09 | -60.00% | 11 | 1,809 | 30.50 | 4.05 | +0.33 | +8.87% | 3 | 39 |
| 0.04 | -0.07 | -63.64% | 102 | 52,670 | 31.00 | 4.73 | +0.67 | +16.50% | 3 | 1,049 |
| 0.04 | -0.05 | -55.56% | 116 | 6,276 | 31.50 | 2.87 | 0.00 | - | 4 | 6 |
| 0.03 | -0.04 | -50.00% | 213 | 24,935 | 32.00 | 5.86 | +1.31 | +28.79% | 1 | 4 |
| 0.02 | -0.04 | -66.67% | 22 | 1,597 | 32.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 821 | 62,663 | 33.00 | 6.30 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 5 | 1,938 | 33.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 121 | 7,880 | 34.00 | 7.50 | 0.00 | - | 6 | 6 |
| 0.02 | -0.03 | -60.00% | 1 | 820 | 34.50 | 7.45 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 14 | 33,352 | 35.00 | 8.10 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 112 | 363 | 35.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 105 | 24,017 | 36.00 | 9.15 | 0.00 | - | 19 | 0 |
| 0.05 | 0.00 | - | 200 | 379 | 36.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 129 | 5,342 | 37.00 | 10.20 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 42 | 37.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 864 | 14,482 | 38.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 1,639 | 38.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 1,392 | 39.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 13 | 39.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 4,477 | 40.00 | 10.61 | 0.00 | - | 25 | 0 |
| 0.02 | 0.00 | - | 2 | 40 | 40.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 220 | 712 | 41.00 | 11.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 691 | 41.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2 | 178 | 42.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 132 | 42.50 | 14.72 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 100 | 395 | 43.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 35 | 43.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 2,132 | 44.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 44.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 7,838 | 45.00 | - | - | - | - | - |
