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 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.692,25 +822,99 (+1,45%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Calls
8. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,460.60 | +2,460.60 | - | - | 1 | 17,200.00 | 2.12 | 0.00 | - | 2 | 3 |
| 2,359.50 | +2,359.50 | - | - | 1 | 17,300.00 | - | - | - | - | - |
| - | - | - | - | - | 17,500.00 | 0.85 | -23.65 | -96.53% | 1 | 40 |
| 2,100.20 | +2,100.20 | - | - | 1 | 17,575.00 | - | - | - | - | - |
| 2,054.90 | +2,054.90 | - | - | 1 | 17,600.00 | 1.55 | +1.55 | - | - | 2 |
| - | - | - | - | - | 17,700.00 | 62.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,775.00 | 3.70 | +3.70 | - | - | 1 |
| - | - | - | - | - | 17,800.00 | 72.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,900.00 | 60.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,000.00 | 2.14 | -4.56 | -68.06% | 1 | 2 |
| - | - | - | - | - | 18,100.00 | 24.75 | 0.00 | - | 11 | 11 |
| 1,562.72 | +1,562.72 | - | - | 1 | 18,125.00 | - | - | - | - | - |
| - | - | - | - | - | 18,150.00 | 5.04 | +5.04 | - | - | 1 |
| - | - | - | - | - | 18,200.00 | 28.25 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 18,225.00 | 11.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,250.00 | 10.00 | +10.00 | - | - | 2 |
| 1,622.70 | 0.00 | - | - | 1 | 18,300.00 | 10.68 | 0.00 | - | 5 | 103 |
| 1,598.25 | 0.00 | - | - | 1 | 18,325.00 | 10.70 | +10.70 | - | - | 1 |
| - | - | - | - | - | 18,350.00 | 2.46 | +2.46 | - | 10 | 0 |
| - | - | - | - | - | 18,375.00 | 12.59 | +12.59 | - | - | 2 |
| - | - | - | - | - | 18,400.00 | 2.59 | -30.96 | -92.28% | 10 | 0 |
| - | - | - | - | - | 18,450.00 | 3.00 | +3.00 | - | 6 | 2 |
| - | - | - | - | - | 18,500.00 | 4.66 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 18,525.00 | 3.30 | +3.30 | - | 4 | 5 |
| - | - | - | - | - | 18,550.00 | 5.16 | +5.16 | - | - | 25 |
| - | - | - | - | - | 18,575.00 | 5.77 | +5.77 | - | - | 25 |
| 357.00 | 0.00 | - | 1 | 1 | 18,600.00 | 5.71 | 0.00 | - | 47 | 101 |
| - | - | - | - | - | 18,625.00 | 3.90 | +3.90 | - | 5 | 0 |
| - | - | - | - | - | 18,650.00 | 4.00 | +4.00 | - | 1 | 0 |
| - | - | - | - | - | 18,700.00 | 4.60 | +4.60 | - | 3 | 3 |
| - | - | - | - | - | 18,740.00 | 4.70 | +4.70 | - | 1 | - |
| - | - | - | - | - | 18,775.00 | 29.00 | +29.00 | - | - | 3 |
| 445.00 | 0.00 | - | 1 | 0 | 18,800.00 | 6.41 | -7.79 | -54.86% | 1 | 4 |
| 374.09 | 0.00 | - | - | 1 | 18,900.00 | 18.20 | +18.20 | - | - | 1 |
| - | - | - | - | - | 18,950.00 | 13.75 | +13.75 | - | - | 1 |
| 395.40 | 0.00 | - | 6 | 3 | 19,000.00 | 9.80 | -5.20 | -34.67% | 5 | 3 |
| - | - | - | - | - | 19,020.00 | 10.20 | +10.20 | - | 2 | - |
| - | - | - | - | - | 19,025.00 | 10.10 | +10.10 | - | 2 | 0 |
| - | - | - | - | - | 19,050.00 | 46.00 | +46.00 | - | - | 1 |
| - | - | - | - | - | 19,060.00 | 7.70 | +7.70 | - | 3 | - |
| - | - | - | - | - | 19,070.00 | 10.00 | +10.00 | - | 2 | - |
| - | - | - | - | - | 19,075.00 | 9.45 | +9.45 | - | 1 | 1 |
| 286.74 | 0.00 | - | 2 | 2 | 19,100.00 | 10.65 | +10.65 | - | 5 | 4 |
| - | - | - | - | - | 19,125.00 | 14.50 | +14.50 | - | 19 | 5 |
| - | - | - | - | - | 19,150.00 | 20.80 | +20.80 | - | 2 | 1 |
| - | - | - | - | - | 19,175.00 | 22.70 | +22.70 | - | 3 | 2 |
| 219.55 | 0.00 | - | - | 1 | 19,200.00 | 20.08 | +20.08 | - | 1 | 0 |
| 220.30 | 0.00 | - | 88 | 93 | 19,300.00 | 58.28 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 19,350.00 | 42.94 | +42.94 | - | 4 | 0 |
| - | - | - | - | - | 19,375.00 | 47.33 | +47.33 | - | 4 | 0 |
| - | - | - | - | - | 19,390.00 | 28.68 | +28.68 | - | 1 | - |
| 357.00 | 0.00 | - | 1 | 5 | 19,400.00 | 33.00 | +33.00 | - | 1 | 0 |
| - | - | - | - | - | 19,425.00 | 110.30 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 19,450.00 | 35.64 | +35.64 | - | 1 | 2 |
| - | - | - | - | - | 19,475.00 | 58.98 | 0.00 | - | 1 | 7 |
| 148.90 | 0.00 | - | 3 | 14 | 19,500.00 | 42.31 | -120.04 | -73.94% | 2 | 5 |
| - | - | - | - | - | 19,525.00 | 46.42 | +46.42 | - | 1 | 1 |
| - | - | - | - | - | 19,550.00 | 88.35 | +88.35 | - | - | 2 |
| 279.60 | 0.00 | - | 1 | 1 | 19,575.00 | 102.40 | +6.95 | +7.28% | 1 | 5 |
| - | - | - | - | - | 19,580.00 | 86.81 | +86.81 | - | 4 | - |
| 333.83 | 0.00 | - | 1 | 4 | 19,600.00 | 83.68 | +83.68 | - | 2 | 2 |
| - | - | - | - | - | 19,620.00 | 89.82 | +89.82 | - | 1 | - |
| 265.60 | +265.60 | - | - | 1 | 19,625.00 | 101.26 | -33.62 | -24.93% | 5 | 1 |
| - | - | - | - | - | 19,650.00 | 156.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 19,660.00 | 73.84 | +73.84 | - | 1 | - |
| - | - | - | - | - | 19,675.00 | 77.55 | +77.55 | - | 1 | 1 |
| - | - | - | - | - | 19,680.00 | 106.51 | +106.51 | - | 1 | - |
| 206.63 | +206.63 | - | - | 1 | 19,700.00 | 113.38 | -26.72 | -19.07% | 1 | 7 |
| 195.16 | +195.16 | - | 2 | 1 | 19,725.00 | 127.70 | -25.30 | -16.54% | 2 | 3 |
| 168.80 | +168.80 | - | 100 | - | 19,740.00 | - | - | - | - | - |
| 163.40 | +163.40 | - | 102 | 1 | 19,750.00 | 138.45 | +138.45 | - | 2 | 2 |
| - | - | - | - | - | 19,760.00 | 144.00 | +144.00 | - | 2 | - |
| 173.00 | +173.00 | - | 2 | - | 19,770.00 | - | - | - | - | - |
| 174.00 | +174.00 | - | 4 | 6 | 19,775.00 | 84.58 | +84.58 | - | 1 | 0 |
| - | - | - | - | - | 19,780.00 | 172.98 | +172.98 | - | 2 | - |
| 158.05 | +158.05 | - | 6 | 5 | 19,800.00 | 222.31 | 0.00 | - | 1 | 5 |
| 160.50 | +160.50 | - | 2 | - | 19,820.00 | 158.90 | +158.90 | - | 5 | - |
| 158.13 | -10.24 | -6.08% | 3 | 2 | 19,825.00 | 161.55 | +161.55 | - | 5 | 0 |
| - | - | - | - | - | 19,830.00 | 147.38 | +147.38 | - | 2 | - |
| - | - | - | - | - | 19,840.00 | 159.00 | +159.00 | - | 2 | - |
| 170.00 | +170.00 | - | - | 1 | 19,850.00 | 141.30 | +141.30 | - | 1 | 0 |
| 127.09 | +127.09 | - | 15 | - | 19,870.00 | - | - | - | - | - |
| 124.81 | -38.99 | -23.80% | 5 | 2 | 19,875.00 | - | - | - | - | - |
| - | - | - | - | - | 19,880.00 | 173.42 | +173.42 | - | 2 | - |
| 163.45 | +163.45 | - | 2 | - | 19,890.00 | - | - | - | - | - |
| 70.40 | -10.20 | -12.66% | 5 | 2 | 19,900.00 | 189.36 | +189.36 | - | 2 | 0 |
| 135.25 | +135.25 | - | 1 | 6 | 19,925.00 | 210.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 19,940.00 | 144.00 | +144.00 | - | 4 | - |
| 118.08 | 0.00 | - | 1 | 2 | 19,950.00 | 151.45 | +151.45 | - | 3 | 0 |
| 119.25 | +119.25 | - | 1 | - | 19,960.00 | - | - | - | - | - |
| 176.00 | +176.00 | - | 2 | - | 19,970.00 | - | - | - | - | - |
| 148.00 | +148.00 | - | 1 | 0 | 19,975.00 | 142.00 | +142.00 | - | 4 | 0 |
| - | - | - | - | - | 19,980.00 | 160.00 | +160.00 | - | 2 | - |
| 41.90 | -56.50 | -57.42% | 36 | 39 | 20,000.00 | 250.00 | +250.00 | - | 70 | 1 |
| 85.10 | +85.10 | - | 2 | 0 | 20,050.00 | - | - | - | - | - |
| 36.49 | +36.49 | - | 4 | - | 20,060.00 | - | - | - | - | - |
| 67.30 | +67.30 | - | - | 4 | 20,075.00 | - | - | - | - | - |
| 65.95 | +65.95 | - | 1 | - | 20,090.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 7 | 7 | 20,100.00 | - | - | - | - | - |
| 33.90 | +33.90 | - | 1 | 0 | 20,125.00 | - | - | - | - | - |
| 43.50 | +43.50 | - | - | 10 | 20,150.00 | - | - | - | - | - |
| 34.20 | +34.20 | - | 4 | - | 20,180.00 | - | - | - | - | - |
| 17.50 | +17.50 | - | 1 | - | 20,190.00 | - | - | - | - | - |
| 16.77 | +16.77 | - | 148 | 6 | 20,200.00 | - | - | - | - | - |
| 84.33 | 0.00 | - | - | 1 | 20,225.00 | - | - | - | - | - |
| 58.00 | +19.60 | +51.04% | 105 | 110 | 20,250.00 | - | - | - | - | - |
| 22.40 | 0.00 | - | 3 | 4 | 20,275.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 7 | 9 | 20,300.00 | - | - | - | - | - |
| 32.50 | +32.50 | - | - | 1 | 20,325.00 | - | - | - | - | - |
| 40.60 | -17.40 | -30.00% | 1 | 6 | 20,350.00 | - | - | - | - | - |
| 9.45 | +9.45 | - | 2 | - | 20,390.00 | - | - | - | - | - |
| 5.60 | -11.60 | -67.44% | 4 | 16 | 20,400.00 | - | - | - | - | - |
| 7.60 | +7.60 | - | 2 | 10 | 20,425.00 | - | - | - | - | - |
| 7.40 | +7.40 | - | 2 | - | 20,430.00 | - | - | - | - | - |
| 8.87 | +8.87 | - | 1 | 1 | 20,450.00 | - | - | - | - | - |
| 7.70 | +7.70 | - | 2 | - | 20,480.00 | - | - | - | - | - |
| 18.50 | +18.50 | - | 1 | 1 | 20,500.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 4 | 12 | 20,525.00 | - | - | - | - | - |
| 56.44 | 0.00 | - | - | 6 | 20,575.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 3 | 5 | 20,600.00 | - | - | - | - | - |
| 5.00 | +5.00 | - | - | 3 | 20,625.00 | - | - | - | - | - |
| 2.40 | +2.40 | - | 1 | 20 | 20,750.00 | - | - | - | - | - |
| 2.74 | +2.74 | - | - | 20 | 20,775.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 18 | 20 | 20,800.00 | - | - | - | - | - |
| 2.44 | +2.44 | - | - | 15 | 20,825.00 | - | - | - | - | - |
| 2.13 | +2.13 | - | - | 4 | 20,850.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 1 | 20,975.00 | - | - | - | - | - |
| 0.94 | +0.94 | - | 1 | 0 | 21,200.00 | - | - | - | - | - |
