Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
57.693,29 +912,76 (+1,61%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Calls
3. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,718.90 | 0.00 | - | 1 | 1 | 17,025.00 | - | - | - | - | - |
| 2,628.90 | 0.00 | - | 1 | 1 | 17,125.00 | - | - | - | - | - |
| - | - | - | - | - | 17,200.00 | 1.15 | +1.15 | - | - | 3 |
| - | - | - | - | - | 17,300.00 | 1.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 17,400.00 | 5.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,500.00 | 1.20 | +1.20 | - | - | 2 |
| - | - | - | - | - | 17,600.00 | 1.05 | +1.05 | - | - | 2 |
| - | - | - | - | - | 17,675.00 | 26.75 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,700.00 | 25.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,750.00 | 0.47 | -1.46 | -75.65% | 1 | 2 |
| - | - | - | - | - | 17,775.00 | 30.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 17,800.00 | 3.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,825.00 | 0.38 | +0.38 | - | 1 | 0 |
| - | - | - | - | - | 17,850.00 | 0.39 | +0.39 | - | 2 | 0 |
| - | - | - | - | - | 17,900.00 | 0.47 | -1.94 | -80.50% | 1 | 3 |
| - | - | - | - | - | 17,925.00 | 14.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,950.00 | 2.77 | +2.77 | - | - | 33 |
| - | - | - | - | - | 18,000.00 | 0.35 | -1.13 | -76.35% | 10 | 35 |
| - | - | - | - | - | 18,050.00 | 0.90 | +0.90 | - | - | 1 |
| - | - | - | - | - | 18,075.00 | 0.20 | +0.20 | - | 4 | 0 |
| - | - | - | - | - | 18,100.00 | 0.33 | +0.33 | - | 2 | 0 |
| 1,606.60 | 0.00 | - | 1 | 1 | 18,150.00 | 19.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,175.00 | 3.61 | +3.61 | - | - | 1 |
| - | - | - | - | - | 18,200.00 | 3.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,225.00 | 3.93 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 18,250.00 | 4.06 | +4.06 | - | - | 51 |
| - | - | - | - | - | 18,275.00 | 9.58 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,300.00 | 7.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,350.00 | 0.95 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 18,400.00 | 0.69 | -86.46 | -99.21% | 5 | 2 |
| - | - | - | - | - | 18,425.00 | 28.88 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 18,475.00 | 0.42 | +0.42 | - | 1 | 0 |
| - | - | - | - | - | 18,500.00 | 0.70 | -0.53 | -43.09% | 1 | 23 |
| - | - | - | - | - | 18,525.00 | 1.35 | +1.35 | - | - | 112 |
| - | - | - | - | - | 18,550.00 | 7.63 | +7.63 | - | - | 2 |
| - | - | - | - | - | 18,575.00 | 2.85 | +2.85 | - | - | 2 |
| 863.00 | 0.00 | - | 1 | 1 | 18,600.00 | 8.48 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,650.00 | 10.14 | 0.00 | - | 1 | 1 |
| 967.08 | 0.00 | - | 5 | 5 | 18,675.00 | 5.70 | +5.70 | - | - | 8 |
| 944.33 | 0.00 | - | 5 | 7 | 18,700.00 | 3.79 | 0.00 | - | 18 | 14 |
| - | - | - | - | - | 18,725.00 | 6.42 | 0.00 | - | 31 | 25 |
| - | - | - | - | - | 18,750.00 | 5.25 | 0.00 | - | 49 | 36 |
| - | - | - | - | - | 18,775.00 | 7.00 | +7.00 | - | - | 25 |
| - | - | - | - | - | 18,800.00 | 186.98 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,825.00 | 10.70 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 18,850.00 | 5.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,860.00 | 10.80 | +10.80 | - | - | 2 |
| - | - | - | - | - | 18,875.00 | 0.90 | +0.90 | - | 3 | 1 |
| - | - | - | - | - | 18,890.00 | 10.20 | +10.20 | - | - | 6 |
| 877.79 | +877.79 | - | - | 1 | 18,900.00 | 1.05 | +1.05 | - | 168 | 4 |
| - | - | - | - | - | 18,920.00 | 10.40 | +10.40 | - | - | 2 |
| - | - | - | - | - | 18,940.00 | 10.40 | +10.40 | - | - | 2 |
| 1,019.30 | +1,019.30 | - | 1 | 0 | 18,970.00 | - | - | - | - | - |
| - | - | - | - | - | 18,975.00 | 9.20 | +9.20 | - | - | 7 |
| - | - | - | - | - | 18,980.00 | 3.91 | +3.91 | - | - | 2 |
| 999.40 | +999.40 | - | 1 | 0 | 18,990.00 | 9.40 | +9.40 | - | - | 7 |
| 285.78 | 0.00 | - | - | 1 | 19,000.00 | 1.50 | -7.60 | -83.52% | 6 | 21 |
| - | - | - | - | - | 19,010.00 | 9.00 | +9.00 | - | - | 21 |
| - | - | - | - | - | 19,030.00 | 9.00 | +9.00 | - | - | 14 |
| - | - | - | - | - | 19,050.00 | 2.10 | -2.50 | -54.35% | 7 | 5 |
| - | - | - | - | - | 19,075.00 | 4.90 | +4.90 | - | - | 1 |
| - | - | - | - | - | 19,080.00 | 2.35 | +2.35 | - | 4 | 0 |
| - | - | - | - | - | 19,090.00 | 6.00 | +6.00 | - | - | 2 |
| 457.55 | 0.00 | - | 1 | 2 | 19,100.00 | 5.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 19,110.00 | 2.71 | +2.71 | - | 1 | 1 |
| - | - | - | - | - | 19,130.00 | 44.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 19,140.00 | 4.50 | +4.50 | - | 7 | 0 |
| - | - | - | - | - | 19,150.00 | 3.24 | -17.61 | -84.46% | 8 | 2 |
| 607.00 | 0.00 | - | 1 | 0 | 19,175.00 | 229.33 | 0.00 | - | - | 2 |
| - | - | - | - | - | 19,180.00 | 4.30 | +4.30 | - | 1 | 0 |
| - | - | - | - | - | 19,190.00 | 4.70 | -48.03 | -91.09% | 1 | 0 |
| 622.30 | 0.00 | - | 2 | 0 | 19,200.00 | 4.70 | +4.70 | - | 8 | 0 |
| - | - | - | - | - | 19,210.00 | 5.10 | +5.10 | - | 3 | 2 |
| - | - | - | - | - | 19,220.00 | 10.70 | +10.70 | - | 24 | 1 |
| 600.37 | 0.00 | - | 2 | 0 | 19,225.00 | 5.60 | +5.60 | - | 13 | 1 |
| - | - | - | - | - | 19,230.00 | 5.80 | +5.80 | - | 6 | 0 |
| - | - | - | - | - | 19,240.00 | 5.80 | +5.80 | - | 2 | 0 |
| - | - | - | - | - | 19,250.00 | 11.15 | +11.15 | - | - | 3 |
| - | - | - | - | - | 19,275.00 | 37.28 | +37.28 | - | - | 1 |
| - | - | - | - | - | 19,280.00 | 31.80 | +31.80 | - | - | 15 |
| - | - | - | - | - | 19,290.00 | 33.10 | +33.10 | - | - | 15 |
| 467.51 | 0.00 | - | 1 | 37 | 19,300.00 | 6.07 | +6.07 | - | 2 | 3 |
| - | - | - | - | - | 19,310.00 | 42.38 | +42.38 | - | - | 1 |
| 450.55 | +450.55 | - | - | 1 | 19,320.00 | 13.30 | +13.30 | - | 4 | 3 |
| 388.65 | 0.00 | - | - | 0 | 19,325.00 | 8.47 | -28.98 | -77.38% | 3 | 4 |
| - | - | - | - | - | 19,330.00 | 14.10 | +14.10 | - | 8 | 3 |
| - | - | - | - | - | 19,340.00 | 10.70 | +10.70 | - | 6 | 0 |
| 154.45 | 0.00 | - | 2 | 1 | 19,350.00 | 9.21 | +9.21 | - | 12 | 2 |
| - | - | - | - | - | 19,360.00 | 8.70 | +8.70 | - | 7 | 1 |
| - | - | - | - | - | 19,370.00 | 9.24 | +9.24 | - | 1 | 0 |
| 149.56 | 0.00 | - | 2 | 1 | 19,375.00 | 9.50 | -78.40 | -89.19% | 1 | 4 |
| - | - | - | - | - | 19,390.00 | 7.10 | +7.10 | - | 7 | 0 |
| 354.00 | 0.00 | - | 4 | 3 | 19,400.00 | 21.10 | -14.90 | -41.39% | 18 | 5 |
| - | - | - | - | - | 19,420.00 | 17.40 | +17.40 | - | 4 | 0 |
| - | - | - | - | - | 19,425.00 | 11.70 | +11.70 | - | 1 | 12 |
| - | - | - | - | - | 19,450.00 | 44.78 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 19,460.00 | 24.70 | +24.70 | - | - | 0 |
| - | - | - | - | - | 19,470.00 | 63.30 | +63.30 | - | - | 3 |
| - | - | - | - | - | 19,475.00 | 35.05 | -29.35 | -45.57% | 1 | 7 |
| - | - | - | - | - | 19,480.00 | 80.23 | +80.23 | - | - | 3 |
| 303.55 | +303.55 | - | - | 5 | 19,500.00 | 29.57 | -6.93 | -18.99% | 32 | 18 |
| 380.06 | +380.06 | - | 1 | 0 | 19,510.00 | 43.00 | +43.00 | - | 1 | 1 |
| 295.00 | +295.00 | - | - | 1 | 19,520.00 | 26.60 | +26.60 | - | 8 | 1 |
| 285.60 | 0.00 | - | 2 | 3 | 19,525.00 | 152.97 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 19,530.00 | 75.70 | +75.70 | - | - | 1 |
| 319.86 | 0.00 | - | 5 | 5 | 19,550.00 | 36.55 | -37.24 | -50.47% | 10 | 6 |
| 192.00 | +192.00 | - | - | 0 | 19,560.00 | 40.55 | +40.55 | - | 4 | 0 |
| - | - | - | - | - | 19,570.00 | 28.14 | +28.14 | - | 2 | 2 |
| 322.60 | +322.60 | - | 1 | 0 | 19,575.00 | 23.95 | -33.35 | -58.20% | 2 | 4 |
| 197.90 | +197.90 | - | - | 5 | 19,580.00 | 28.73 | +28.73 | - | 1 | 1 |
| - | - | - | - | - | 19,590.00 | 48.60 | +48.60 | - | 5 | 7 |
| 308.20 | -4.79 | -1.53% | 1 | 9 | 19,600.00 | 55.19 | -1.81 | -3.18% | 17 | 32 |
| - | - | - | - | - | 19,610.00 | 49.10 | +49.10 | - | 3 | 1 |
| - | - | - | - | - | 19,620.00 | 34.20 | +34.20 | - | 33 | 1 |
| 288.25 | +64.60 | +28.88% | 1 | 2 | 19,625.00 | 62.95 | -1.84 | -2.84% | 4 | 8 |
| - | - | - | - | - | 19,630.00 | 53.20 | +53.20 | - | 6 | 1 |
| 175.00 | +175.00 | - | - | 1 | 19,640.00 | 57.50 | +57.50 | - | 4 | 2 |
| 181.75 | +181.75 | - | - | 1 | 19,650.00 | 72.47 | -74.23 | -50.60% | 2 | 29 |
| - | - | - | - | - | 19,660.00 | 142.00 | +142.00 | - | - | 1 |
| - | - | - | - | - | 19,670.00 | 88.00 | +88.00 | - | 2 | 3 |
| 195.65 | +195.65 | - | - | 0 | 19,675.00 | 80.51 | +80.51 | - | 6 | 6 |
| - | - | - | - | - | 19,680.00 | 135.00 | 0.00 | - | 8 | 3 |
| 184.00 | +184.00 | - | - | 1 | 19,690.00 | 30.33 | -57.31 | -65.39% | 2 | 7 |
| 156.85 | +156.85 | - | - | 1 | 19,700.00 | 109.65 | +3.65 | +3.44% | 42 | 21 |
| 163.00 | +163.00 | - | - | 0 | 19,710.00 | 114.45 | -27.55 | -19.40% | 1 | 1 |
| 151.40 | +151.40 | - | - | 2 | 19,720.00 | 76.00 | +76.00 | - | 56 | 1 |
| - | - | - | - | - | 19,725.00 | 92.60 | 0.00 | - | 3 | 4 |
| 146.20 | +146.20 | - | - | 1 | 19,730.00 | 109.45 | +109.45 | - | 1 | 7 |
| 102.65 | +102.65 | - | 10 | 2 | 19,740.00 | 114.25 | +114.25 | - | 11 | 1 |
| 161.77 | +161.77 | - | - | 10 | 19,750.00 | 92.50 | +92.50 | - | - | 8 |
| 118.60 | +118.60 | - | 1 | 2 | 19,760.00 | 138.05 | -42.55 | -23.56% | 9 | 1 |
| 144.00 | +144.00 | - | - | 2 | 19,770.00 | 107.96 | +107.96 | - | 9 | 4 |
| 152.11 | +152.11 | - | - | 4 | 19,775.00 | 119.86 | 0.00 | - | 2 | 3 |
| 149.39 | +149.39 | - | - | 4 | 19,780.00 | 139.52 | +139.52 | - | 5 | 3 |
| 120.26 | +120.26 | - | 15 | 7 | 19,790.00 | 110.10 | +110.10 | - | 7 | 6 |
| 97.73 | -27.77 | -22.13% | 14 | 2 | 19,800.00 | 114.95 | -19.95 | -14.79% | 8 | 6 |
| 92.87 | +92.87 | - | 5 | 1 | 19,810.00 | 111.03 | +111.03 | - | 4 | 2 |
| 93.00 | +93.00 | - | 1 | 1 | 19,820.00 | 120.00 | +120.00 | - | 6 | 2 |
| 100.48 | +100.48 | - | 5 | 5 | 19,825.00 | 122.50 | +122.50 | - | 5 | 0 |
| 98.08 | +98.08 | - | 7 | 0 | 19,830.00 | 100.50 | +100.50 | - | 1 | 0 |
| 98.45 | +98.45 | - | 1 | 1 | 19,840.00 | 104.80 | +104.80 | - | 1 | 0 |
| 65.22 | -52.28 | -44.49% | 2 | 6 | 19,850.00 | 113.40 | -251.60 | -68.93% | 26 | 2 |
| 92.35 | +92.35 | - | 6 | 1 | 19,860.00 | 205.00 | +205.00 | - | 3 | 0 |
| 80.71 | +80.71 | - | 1 | 0 | 19,870.00 | - | - | - | - | - |
| 133.28 | +133.28 | - | 2 | 0 | 19,875.00 | 182.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,880.00 | 108.33 | +108.33 | - | 1 | 0 |
| - | - | - | - | - | 19,890.00 | 112.99 | +112.99 | - | 1 | 0 |
| 42.37 | -34.56 | -44.92% | 9 | 7 | 19,900.00 | 153.75 | -39.75 | -20.54% | 6 | 3 |
| 33.10 | +33.10 | - | 1 | 0 | 19,910.00 | - | - | - | - | - |
| 135.16 | -15.39 | -10.22% | 4 | 0 | 19,925.00 | - | - | - | - | - |
| 49.80 | +49.80 | - | 2 | 0 | 19,930.00 | - | - | - | - | - |
| 40.85 | +40.85 | - | 111 | 1 | 19,940.00 | - | - | - | - | - |
| 28.82 | -51.18 | -63.98% | 11 | 41 | 19,950.00 | 202.20 | -3.02 | -1.47% | 15 | 6 |
| 23.10 | +23.10 | - | 8 | 0 | 19,960.00 | 106.70 | +106.70 | - | 2 | 0 |
| 21.10 | +21.10 | - | 3 | 0 | 19,970.00 | - | - | - | - | - |
| 30.00 | +30.00 | - | 1 | 5 | 19,975.00 | - | - | - | - | - |
| 145.00 | +145.00 | - | 2 | 0 | 19,980.00 | - | - | - | - | - |
| 28.95 | +28.95 | - | 6 | 0 | 19,990.00 | 171.35 | +171.35 | - | 6 | 0 |
| 17.60 | -36.00 | -67.16% | 22 | 18 | 20,000.00 | 263.88 | +263.88 | - | 4 | 8 |
| 68.55 | +68.55 | - | 4 | 4 | 20,010.00 | - | - | - | - | - |
| 15.07 | +15.07 | - | 8 | 0 | 20,020.00 | - | - | - | - | - |
| 20.85 | -15.57 | -42.75% | 3 | 6 | 20,025.00 | - | - | - | - | - |
| 14.30 | +14.30 | - | 4 | 0 | 20,030.00 | - | - | - | - | - |
| 28.60 | +28.60 | - | 1 | 3 | 20,040.00 | - | - | - | - | - |
| 16.65 | +16.65 | - | 1 | 1 | 20,050.00 | - | - | - | - | - |
| 11.78 | +11.78 | - | 1 | 0 | 20,075.00 | - | - | - | - | - |
| 10.53 | +10.53 | - | 1 | 2 | 20,090.00 | - | - | - | - | - |
| 7.71 | -18.89 | -71.02% | 15 | 17 | 20,100.00 | - | - | - | - | - |
| 6.66 | +6.66 | - | 1 | 2 | 20,125.00 | - | - | - | - | - |
| 17.17 | +17.17 | - | 1 | 0 | 20,130.00 | - | - | - | - | - |
| 53.30 | +53.30 | - | 3 | 0 | 20,140.00 | - | - | - | - | - |
| 10.00 | +10.00 | - | 2 | 0 | 20,150.00 | - | - | - | - | - |
| 13.80 | +13.80 | - | 1 | 0 | 20,170.00 | - | - | - | - | - |
| 9.90 | +9.90 | - | 6 | 0 | 20,175.00 | - | - | - | - | - |
| - | - | - | - | - | 20,190.00 | 332.10 | +332.10 | - | 4 | 0 |
| 3.60 | -13.38 | -78.80% | 156 | 10 | 20,200.00 | - | - | - | - | - |
| 5.80 | +5.80 | - | 1 | 0 | 20,210.00 | - | - | - | - | - |
| 3.09 | +3.09 | - | 2 | 0 | 20,225.00 | - | - | - | - | - |
| 4.30 | +4.30 | - | 2 | 0 | 20,230.00 | - | - | - | - | - |
| 5.75 | -5.60 | -49.34% | 12 | 48 | 20,250.00 | - | - | - | - | - |
| 33.55 | +33.55 | - | 3 | 0 | 20,260.00 | - | - | - | - | - |
| 31.35 | +31.35 | - | 3 | 0 | 20,270.00 | - | - | - | - | - |
| 4.70 | -94.95 | -95.28% | 5 | 5 | 20,275.00 | - | - | - | - | - |
| 4.84 | +4.84 | - | 2 | 0 | 20,290.00 | - | - | - | - | - |
| 8.40 | +8.40 | - | 21 | 37 | 20,300.00 | - | - | - | - | - |
| 2.70 | +2.70 | - | 1 | 24 | 20,310.00 | - | - | - | - | - |
| 7.30 | +7.30 | - | - | 13 | 20,320.00 | - | - | - | - | - |
| 3.79 | +3.79 | - | 1 | 14 | 20,325.00 | - | - | - | - | - |
| 10.24 | +10.24 | - | - | 6 | 20,330.00 | - | - | - | - | - |
| 7.30 | +7.30 | - | - | 14 | 20,340.00 | - | - | - | - | - |
| 2.25 | +2.25 | - | 12 | 10 | 20,350.00 | - | - | - | - | - |
| 7.80 | +7.80 | - | - | 4 | 20,370.00 | - | - | - | - | - |
| 2.27 | +2.27 | - | 2 | 4 | 20,375.00 | - | - | - | - | - |
| 2.70 | +2.70 | - | 5 | 4 | 20,380.00 | - | - | - | - | - |
| 7.40 | +7.40 | - | - | 9 | 20,390.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | - | 23 | 20,400.00 | - | - | - | - | - |
| 2.51 | +2.51 | - | 1 | 10 | 20,410.00 | - | - | - | - | - |
| 1.63 | +1.63 | - | 10 | 1 | 20,450.00 | - | - | - | - | - |
| 1.90 | -54.58 | -96.64% | 3 | 1 | 20,475.00 | - | - | - | - | - |
| 1.22 | -1.10 | -47.41% | 151 | 18 | 20,500.00 | - | - | - | - | - |
| 3.13 | +3.13 | - | - | 1 | 20,550.00 | - | - | - | - | - |
| 1.60 | +0.25 | +18.52% | 140 | 32 | 20,600.00 | - | - | - | - | - |
| 2.32 | +2.32 | - | - | 36 | 20,625.00 | - | - | - | - | - |
| 2.18 | +2.18 | - | - | 25 | 20,650.00 | - | - | - | - | - |
| 2.19 | +2.19 | - | - | 13 | 20,675.00 | - | - | - | - | - |
| 0.80 | +0.80 | - | 1 | 0 | 20,680.00 | - | - | - | - | - |
| 0.80 | -4.40 | -84.62% | 1 | 0 | 20,700.00 | - | - | - | - | - |
| 0.75 | +0.75 | - | 1 | 3 | 20,725.00 | - | - | - | - | - |
| 0.50 | +0.50 | - | 1 | 3 | 20,750.00 | - | - | - | - | - |
| 1.25 | +1.25 | - | - | 33 | 20,800.00 | - | - | - | - | - |
| 0.83 | +0.83 | - | 1 | 33 | 20,850.00 | - | - | - | - | - |
| 1.29 | +1.29 | - | - | 3 | 20,875.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 2 | 2 | 20,900.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 3 | 21,000.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 1 | 1 | 21,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 2 | 2 | 21,500.00 | - | - | - | - | - |
| 0.20 | +0.20 | - | 8 | 0 | 21,525.00 | - | - | - | - | - |
