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
57.804,67 +918,75 (+1,62%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Calls
9. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 16,750.00 | 14.05 | +14.05 | - | 2 | 0 |
| - | - | - | - | - | 16,775.00 | 14.25 | +14.25 | - | 2 | 0 |
| - | - | - | - | - | 17,000.00 | 18.60 | +18.60 | - | 10 | 2 |
| - | - | - | - | - | 17,050.00 | 19.10 | +19.10 | - | 8 | 0 |
| - | - | - | - | - | 17,250.00 | 20.80 | +20.80 | - | 2 | 0 |
| - | - | - | - | - | 17,350.00 | 37.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,375.00 | 38.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 39.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 17,575.00 | 32.53 | +32.53 | - | - | 1 |
| - | - | - | - | - | 17,600.00 | 33.09 | +33.09 | - | - | 1 |
| - | - | - | - | - | 17,875.00 | 42.05 | +42.05 | - | - | 1 |
| - | - | - | - | - | 17,900.00 | 65.43 | 0.00 | - | - | 1 |
| 1,962.80 | 0.00 | - | 1 | 5 | 18,000.00 | 47.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,025.00 | 76.21 | 0.00 | - | 1 | 1 |
| 1,780.00 | 0.00 | - | - | 1 | 18,050.00 | - | - | - | - | - |
| - | - | - | - | - | 18,075.00 | 79.85 | 0.00 | - | 1 | 1 |
| 1,876.63 | 0.00 | - | - | 4 | 18,100.00 | - | - | - | - | - |
| 1,845.30 | +1,845.30 | - | - | 1 | 18,125.00 | - | - | - | - | - |
| - | - | - | - | - | 18,150.00 | 48.30 | +48.30 | - | 1 | 0 |
| - | - | - | - | - | 18,200.00 | 47.70 | +47.70 | - | 2 | 1 |
| 1,709.31 | 0.00 | - | 1 | 1 | 18,250.00 | 93.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,275.00 | 85.10 | +85.10 | - | - | 1 |
| - | - | - | - | - | 18,300.00 | 53.25 | +53.25 | - | 1 | 0 |
| - | - | - | - | - | 18,350.00 | 74.78 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,375.00 | 109.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,400.00 | 72.95 | -6.08 | -7.69% | 3 | 2 |
| - | - | - | - | - | 18,450.00 | 91.70 | +91.70 | - | - | 1 |
| - | - | - | - | - | 18,475.00 | 108.48 | +108.48 | - | - | 3 |
| - | - | - | - | - | 18,500.00 | 64.25 | +64.25 | - | 2 | 13 |
| - | - | - | - | - | 18,525.00 | 83.65 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,550.00 | 136.23 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 18,575.00 | 103.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 18,600.00 | 143.78 | +143.78 | - | - | 4 |
| - | - | - | - | - | 18,675.00 | 78.35 | +78.35 | - | 1 | 1 |
| - | - | - | - | - | 18,700.00 | 80.48 | -61.22 | -43.20% | 1 | 8 |
| - | - | - | - | - | 18,750.00 | 85.70 | +85.70 | - | 1 | 1 |
| - | - | - | - | - | 18,775.00 | 147.20 | +147.20 | - | - | 1 |
| - | - | - | - | - | 18,800.00 | 114.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 18,850.00 | 141.27 | +141.27 | - | - | 1 |
| - | - | - | - | - | 18,875.00 | 147.13 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 18,900.00 | 149.49 | +149.49 | - | - | 3 |
| - | - | - | - | - | 18,925.00 | 136.95 | +136.95 | - | 2 | 2 |
| - | - | - | - | - | 18,950.00 | 109.30 | -87.46 | -44.45% | 3 | 2 |
| - | - | - | - | - | 19,000.00 | 143.65 | +143.65 | - | - | 3 |
| - | - | - | - | - | 19,025.00 | 205.08 | +205.08 | - | - | 1 |
| - | - | - | - | - | 19,050.00 | 123.11 | +123.11 | - | 6 | 0 |
| - | - | - | - | - | 19,100.00 | 176.21 | +20.11 | +12.88% | 6 | 57 |
| - | - | - | - | - | 19,150.00 | 136.76 | +136.76 | - | 1 | 0 |
| - | - | - | - | - | 19,175.00 | 140.61 | +140.61 | - | 1 | 0 |
| - | - | - | - | - | 19,200.00 | 227.58 | 0.00 | - | 8 | 9 |
| 1,069.15 | 0.00 | - | - | 1 | 19,225.00 | - | - | - | - | - |
| - | - | - | - | - | 19,250.00 | 153.85 | -39.70 | -20.51% | 1 | 8 |
| - | - | - | - | - | 19,275.00 | 159.00 | +159.00 | - | 1 | 1 |
| - | - | - | - | - | 19,300.00 | 173.91 | +173.91 | - | 1 | 2 |
| - | - | - | - | - | 19,325.00 | 179.24 | +179.24 | - | 1 | 1 |
| - | - | - | - | - | 19,350.00 | 236.12 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 19,450.00 | 258.60 | +258.60 | - | 1 | 0 |
| - | - | - | - | - | 19,475.00 | 268.15 | +268.15 | - | 2 | 1 |
| 691.30 | 0.00 | - | 1 | 1 | 19,500.00 | 276.00 | +276.00 | - | 1 | 3 |
| 826.56 | 0.00 | - | - | 1 | 19,525.00 | - | - | - | - | - |
| - | - | - | - | - | 19,550.00 | 274.80 | +274.80 | - | - | 2 |
| - | - | - | - | - | 19,575.00 | 324.10 | +324.10 | - | - | 1 |
| - | - | - | - | - | 19,600.00 | 333.05 | +333.05 | - | - | 4 |
| - | - | - | - | - | 19,650.00 | 358.00 | 0.00 | - | - | 1 |
| 518.80 | +518.80 | - | - | 21 | 19,675.00 | - | - | - | - | - |
| 552.82 | 0.00 | - | 4 | 16 | 19,700.00 | 358.74 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 19,725.00 | 397.90 | 0.00 | - | - | 1 |
| 559.75 | 0.00 | - | - | 5 | 19,750.00 | 344.55 | +344.55 | - | - | 1 |
| 514.42 | +514.42 | - | 2 | 0 | 19,775.00 | - | - | - | - | - |
| 499.23 | -1.77 | -0.35% | 2 | 13 | 19,800.00 | 401.00 | 0.00 | - | - | 9 |
| - | - | - | - | - | 19,825.00 | 397.60 | +397.60 | - | 1 | 0 |
| 471.95 | +471.95 | - | - | 8 | 19,850.00 | 394.00 | 0.00 | - | - | 1 |
| 462.20 | +462.20 | - | 1 | 0 | 19,875.00 | 468.58 | +468.58 | - | - | 8 |
| 447.25 | +37.25 | +9.09% | 1 | 1 | 19,900.00 | 431.90 | +431.90 | - | 1 | 0 |
| 393.38 | +393.38 | - | - | 1 | 19,925.00 | - | - | - | - | - |
| 413.30 | 0.00 | - | 1 | 3 | 19,950.00 | 427.95 | 0.00 | - | - | 1 |
| 400.71 | 0.00 | - | 1 | 3 | 19,975.00 | 438.54 | 0.00 | - | - | 2 |
| 383.47 | 0.00 | - | 7 | 10 | 20,000.00 | 493.00 | +43.42 | +9.66% | 1 | 2 |
| 484.03 | 0.00 | - | - | 2 | 20,025.00 | 460.18 | 0.00 | - | - | 2 |
| 471.08 | 0.00 | - | - | 1 | 20,050.00 | 571.50 | 0.00 | - | 2 | 2 |
| 300.18 | +300.18 | - | 1 | 0 | 20,075.00 | - | - | - | - | - |
| 289.27 | -45.56 | -13.61% | 1 | 8 | 20,100.00 | - | - | - | - | - |
| - | - | - | - | - | 20,150.00 | 535.90 | +535.90 | - | - | 2 |
| 324.72 | 0.00 | - | - | 1 | 20,175.00 | - | - | - | - | - |
| 314.23 | 0.00 | - | - | 2 | 20,200.00 | 553.20 | 0.00 | - | - | 4 |
| 293.85 | 0.00 | - | 1 | 6 | 20,250.00 | 662.22 | 0.00 | - | 1 | 1 |
| 230.33 | 0.00 | - | 1 | 13 | 20,300.00 | - | - | - | - | - |
| 220.89 | 0.00 | - | 1 | 1 | 20,325.00 | - | - | - | - | - |
| 208.75 | +208.75 | - | - | 1 | 20,350.00 | - | - | - | - | - |
| 222.09 | +29.59 | +15.37% | 1 | 12 | 20,400.00 | - | - | - | - | - |
| 246.64 | +246.64 | - | 2 | 21 | 20,475.00 | - | - | - | - | - |
| 155.80 | 0.00 | - | 1 | 1 | 20,500.00 | - | - | - | - | - |
| 219.04 | +219.04 | - | 2 | 1 | 20,550.00 | - | - | - | - | - |
| 216.07 | +216.07 | - | 1 | 1 | 20,575.00 | - | - | - | - | - |
| 140.00 | +140.00 | - | 6 | 0 | 20,600.00 | - | - | - | - | - |
| 125.55 | +125.55 | - | - | 2 | 20,625.00 | - | - | - | - | - |
| 120.45 | +120.45 | - | - | 2 | 20,650.00 | - | - | - | - | - |
| 98.83 | +98.83 | - | - | 1 | 20,700.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 2 | 1 | 20,725.00 | - | - | - | - | - |
| 90.78 | +90.78 | - | - | 1 | 20,750.00 | - | - | - | - | - |
| 85.00 | +85.00 | - | - | 1 | 20,800.00 | - | - | - | - | - |
| 81.60 | +81.60 | - | - | 1 | 20,825.00 | - | - | - | - | - |
| 62.08 | 0.00 | - | 2 | 4 | 21,000.00 | - | - | - | - | - |
| 143.25 | 0.00 | - | - | 1 | 21,025.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 1 | 2 | 21,050.00 | - | - | - | - | - |
| 113.10 | 0.00 | - | - | 1 | 21,075.00 | - | - | - | - | - |
| 101.89 | 0.00 | - | - | 1 | 21,150.00 | - | - | - | - | - |
| 63.70 | 0.00 | - | 4 | 2 | 21,200.00 | - | - | - | - | - |
| 69.15 | 0.00 | - | 1 | 1 | 21,225.00 | - | - | - | - | - |
| 66.02 | 0.00 | - | 1 | 1 | 21,250.00 | - | - | - | - | - |
| 67.58 | 0.00 | - | - | 1 | 21,450.00 | - | - | - | - | - |
| 64.98 | 0.00 | - | - | 1 | 21,475.00 | - | - | - | - | - |
| 28.50 | 0.00 | - | 1 | 3 | 21,500.00 | - | - | - | - | - |
| 57.12 | 0.00 | - | - | 1 | 21,525.00 | - | - | - | - | - |
| 18.37 | +18.37 | - | - | 1 | 21,675.00 | - | - | - | - | - |
| 17.48 | +17.48 | - | - | 1 | 21,700.00 | - | - | - | - | - |
| 11.40 | +11.40 | - | - | 1 | 21,900.00 | - | - | - | - | - |
| 10.70 | +10.70 | - | 8 | 0 | 21,925.00 | - | - | - | - | - |
| 9.80 | +9.80 | - | 8 | 0 | 21,975.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | - | 1 | 22,300.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 1 | 22,500.00 | - | - | - | - | - |
| 3.30 | +3.30 | - | - | 1 | 22,650.00 | - | - | - | - | - |
| 2.90 | +2.90 | - | - | 1 | 22,725.00 | - | - | - | - | - |
| 2.80 | +2.80 | - | - | 1 | 22,750.00 | - | - | - | - | - |
