Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.958,85 +156,66 (+0,25%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,550.87 | 0.00 | - | 1 | 43 | 500.00 | 0.05 | 0.00 | - | 1 | 401 |
| 1,451.22 | 0.00 | - | 1 | 4 | 600.00 | 0.40 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 700.00 | 0.10 | 0.00 | - | 5 | 4,175 |
| - | - | - | - | - | 800.00 | 0.10 | 0.00 | - | 1 | 72 |
| 951.90 | 0.00 | - | - | 2 | 900.00 | 0.05 | 0.00 | - | 110 | 438 |
| - | - | - | - | - | 950.00 | 0.10 | 0.00 | - | 5 | 0 |
| 857.30 | 0.00 | - | 2 | 4 | 1,000.00 | 0.05 | 0.00 | - | 1 | 2,063 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 3 | 0 |
| 865.00 | 0.00 | - | 7 | 7 | 1,100.00 | 0.60 | 0.00 | - | 10 | 845 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 1,818 |
| 857.10 | 0.00 | - | 1 | 664 | 1,200.00 | 0.80 | 0.00 | - | 7 | 0 |
| 810.60 | 0.00 | - | 1 | 25 | 1,250.00 | 0.05 | 0.00 | - | 1 | 252 |
| 782.00 | 0.00 | - | 6 | 30 | 1,300.00 | 0.05 | 0.00 | - | 1 | 1,821 |
| 721.90 | 0.00 | - | 1 | 2 | 1,350.00 | 0.17 | 0.00 | - | 975 | 1,631 |
| 631.03 | 0.00 | - | 6 | 9 | 1,400.00 | 0.05 | 0.00 | - | 11 | 4,038 |
| 531.24 | 0.00 | - | 2 | 0 | 1,450.00 | 0.05 | 0.00 | - | 5 | 1,103 |
| 582.14 | 0.00 | - | 1 | 156 | 1,500.00 | 0.04 | 0.00 | - | 17 | 2,579 |
| 296.50 | 0.00 | - | 2 | 39 | 1,550.00 | 0.05 | 0.00 | - | 1 | 2,898 |
| 462.95 | 0.00 | - | 34 | 758 | 1,600.00 | 0.15 | +0.05 | +50.00% | 1 | 5,306 |
| 414.00 | 0.00 | - | 2 | 242 | 1,650.00 | 0.08 | 0.00 | - | 21 | 4,326 |
| 306.05 | -43.03 | -12.33% | 1 | 3,079 | 1,700.00 | 0.25 | +0.15 | +150.00% | 1 | 6,163 |
| 299.35 | 0.00 | - | 1 | 1,176 | 1,750.00 | 0.25 | +0.10 | +66.67% | 15 | 2,885 |
| 206.37 | -43.33 | -17.35% | 3 | 2,258 | 1,800.00 | 0.37 | +0.14 | +60.87% | 2 | 8,708 |
| 172.58 | 0.00 | - | 1 | 5 | 1,830.00 | 0.50 | +0.14 | +38.89% | 26 | 184 |
| 189.73 | 0.00 | - | 4 | 2 | 1,835.00 | 0.42 | 0.00 | - | 2 | 201 |
| - | - | - | - | - | 1,840.00 | 0.55 | +0.16 | +41.03% | 13 | 191 |
| - | - | - | - | - | 1,845.00 | 0.51 | +0.16 | +45.71% | 2 | 262 |
| 262.67 | 0.00 | - | 1 | 1,171 | 1,850.00 | 0.56 | +0.11 | +24.44% | 2 | 5,261 |
| - | - | - | - | - | 1,855.00 | 0.50 | +0.12 | +31.58% | 35 | 369 |
| 243.36 | 0.00 | - | 1 | 1 | 1,860.00 | 0.60 | +0.25 | +71.43% | 52 | 599 |
| - | - | - | - | - | 1,865.00 | 0.60 | +0.11 | +22.45% | 50 | 707 |
| 133.78 | 0.00 | - | - | 1 | 1,870.00 | 0.60 | +0.09 | +17.65% | 58 | 759 |
| 163.21 | 0.00 | - | - | 15 | 1,875.00 | 0.60 | +0.14 | +30.43% | 57 | 978 |
| 172.89 | 0.00 | - | 4 | 9 | 1,880.00 | 0.70 | +0.32 | +84.21% | 83 | 625 |
| 125.88 | 0.00 | - | - | 4 | 1,885.00 | 0.65 | +0.20 | +44.44% | 74 | 735 |
| 144.30 | 0.00 | - | 2 | 1 | 1,890.00 | 0.88 | +0.28 | +46.67% | 89 | 1,109 |
| 118.44 | 0.00 | - | - | 4 | 1,895.00 | 0.90 | +0.35 | +63.64% | 68 | 1,328 |
| 141.00 | 0.00 | - | 1 | 3,659 | 1,900.00 | 0.85 | +0.23 | +37.10% | 509 | 8,952 |
| - | - | - | - | - | 1,905.00 | 1.09 | +0.47 | +75.81% | 75 | 1,148 |
| 183.51 | 0.00 | - | 26 | 63 | 1,910.00 | 1.02 | +0.40 | +64.52% | 1,600 | 3,872 |
| - | - | - | - | - | 1,915.00 | 1.05 | +0.33 | +45.83% | 250 | 1,807 |
| 194.28 | 0.00 | - | 1 | 43 | 1,920.00 | 1.34 | +0.59 | +78.67% | 190 | 2,322 |
| 150.03 | 0.00 | - | 2 | 10 | 1,925.00 | 1.93 | +0.86 | +80.37% | 145 | 1,304 |
| 123.47 | 0.00 | - | 5 | 28 | 1,930.00 | 2.20 | +1.17 | +113.59% | 108 | 2,320 |
| 97.32 | 0.00 | - | - | 1 | 1,935.00 | 2.36 | +1.57 | +198.73% | 131 | 832 |
| 68.90 | -71.54 | -50.94% | 2 | 52 | 1,940.00 | 2.50 | +1.63 | +187.36% | 56 | 845 |
| 106.20 | 0.00 | - | 10 | 19 | 1,945.00 | 3.88 | +2.72 | +234.48% | 107 | 362 |
| 58.82 | -71.83 | -54.98% | 7 | 3,190 | 1,950.00 | 3.51 | +2.34 | +200.00% | 201 | 6,940 |
| 82.60 | 0.00 | - | 4 | 0 | 1,955.00 | 4.10 | +2.79 | +212.98% | 159 | 404 |
| 50.22 | -11.14 | -18.16% | 5 | 612 | 1,960.00 | 4.82 | +3.09 | +178.61% | 158 | 1,117 |
| 151.70 | 0.00 | - | 4 | 806 | 1,965.00 | 5.50 | +3.68 | +202.20% | 129 | 1,162 |
| 78.55 | 0.00 | - | 1 | 2,120 | 1,970.00 | 6.60 | +4.35 | +193.33% | 599 | 3,244 |
| 87.12 | 0.00 | - | 2 | 679 | 1,975.00 | 8.60 | +5.65 | +191.53% | 64 | 1,076 |
| 35.38 | -29.39 | -45.38% | 20 | 1,750 | 1,980.00 | 8.93 | +5.85 | +189.94% | 292 | 2,428 |
| 49.15 | 0.00 | - | 8 | 806 | 1,985.00 | 9.90 | +5.90 | +147.50% | 1,666 | 1,447 |
| 25.03 | -30.77 | -55.14% | 3 | 723 | 1,990.00 | 11.54 | +7.19 | +165.29% | 180 | 983 |
| 23.20 | -66.60 | -74.16% | 1 | 24 | 1,995.00 | 13.10 | +8.03 | +158.38% | 78 | 109 |
| 21.00 | -27.64 | -56.83% | 2,550 | 6,410 | 2,000.00 | 14.80 | +9.51 | +179.77% | 3,395 | 9,019 |
| 18.15 | -15.85 | -46.62% | 646 | 666 | 2,005.00 | 16.80 | +9.50 | +130.14% | 693 | 1,114 |
| 15.20 | -18.17 | -54.45% | 762 | 915 | 2,010.00 | 20.70 | +13.50 | +187.50% | 763 | 1,272 |
| 14.62 | -55.73 | -79.22% | 54 | 381 | 2,015.00 | 24.80 | +14.03 | +130.27% | 61 | 506 |
| 12.40 | -18.85 | -60.32% | 86 | 1,140 | 2,020.00 | 24.80 | +11.60 | +87.88% | 1,441 | 2,540 |
| 10.40 | -15.94 | -60.52% | 12 | 379 | 2,025.00 | 24.44 | +10.59 | +76.46% | 1 | 521 |
| 7.63 | -14.79 | -65.97% | 131 | 1,127 | 2,030.00 | 32.30 | +18.63 | +136.28% | 69 | 1,377 |
| 6.60 | -14.77 | -69.12% | 5 | 163 | 2,035.00 | 34.21 | +17.21 | +101.24% | 26 | 253 |
| 5.70 | -13.36 | -70.09% | 178 | 1,507 | 2,040.00 | 40.37 | +22.34 | +123.90% | 57 | 1,359 |
| 3.90 | -10.41 | -72.75% | 139 | 349 | 2,045.00 | 41.86 | +23.26 | +125.05% | 25 | 534 |
| 3.70 | -9.65 | -72.28% | 119 | 16,550 | 2,050.00 | 47.70 | +23.18 | +94.54% | 37 | 16,737 |
| 2.35 | -7.26 | -75.55% | 41 | 595 | 2,055.00 | 54.28 | +25.78 | +90.46% | 2 | 572 |
| 2.38 | -7.74 | -76.48% | 179 | 1,962 | 2,060.00 | 55.21 | +19.21 | +53.36% | 38 | 2,108 |
| 1.40 | -4.95 | -77.95% | 85 | 781 | 2,065.00 | 53.44 | +17.11 | +47.10% | 1 | 960 |
| 1.30 | -5.65 | -81.29% | 238 | 2,036 | 2,070.00 | 64.98 | +28.69 | +79.06% | 62 | 2,190 |
| 0.75 | -4.85 | -86.61% | 725 | 3,064 | 2,075.00 | 71.10 | +23.59 | +49.65% | 22 | 2,131 |
| 0.55 | -4.00 | -87.91% | 448 | 1,368 | 2,080.00 | 74.75 | +30.73 | +69.81% | 12 | 1,220 |
| 0.40 | -3.04 | -88.37% | 105 | 600 | 2,085.00 | 71.49 | +15.98 | +28.79% | 1 | 611 |
| 0.30 | -2.84 | -90.45% | 372 | 2,204 | 2,090.00 | 87.30 | +28.01 | +47.24% | 5 | 2,133 |
| 0.25 | -2.30 | -90.20% | 24 | 1,005 | 2,095.00 | 81.01 | +12.08 | +17.53% | 1 | 891 |
| 0.35 | -1.75 | -83.33% | 207 | 18,657 | 2,100.00 | 99.22 | +32.26 | +48.18% | 15 | 12,466 |
| 0.41 | -1.24 | -75.15% | 8 | 1,279 | 2,105.00 | 96.88 | +63.98 | +194.47% | 1 | 698 |
| 0.22 | -1.06 | -82.81% | 54 | 1,289 | 2,110.00 | 106.57 | +27.47 | +34.73% | 11 | 1,078 |
| 0.27 | -0.68 | -71.58% | 4 | 342 | 2,115.00 | 76.53 | 0.00 | - | 4 | 344 |
| 0.17 | -0.68 | -80.00% | 18 | 769 | 2,120.00 | 116.01 | +47.47 | +69.26% | 9 | 341 |
| 0.80 | 0.00 | - | 8 | 595 | 2,125.00 | 86.65 | 0.00 | - | 16 | 1,092 |
| 0.12 | -0.42 | -77.78% | 31 | 767 | 2,130.00 | 52.36 | 0.00 | - | 10 | 733 |
| 0.15 | -0.30 | -66.67% | 1 | 1,029 | 2,135.00 | 99.91 | 0.00 | - | 14 | 4 |
| 0.07 | -0.32 | -82.05% | 342 | 528 | 2,140.00 | 54.54 | 0.00 | - | 1 | 168 |
| 0.07 | -0.18 | -72.00% | 31 | 4,953 | 2,150.00 | 144.42 | +30.77 | +27.07% | 5 | 1,393 |
| 0.05 | -0.19 | -79.17% | 20 | 365 | 2,160.00 | 89.14 | 0.00 | - | 2 | 57 |
| 0.05 | -0.12 | -70.59% | 16 | 381 | 2,170.00 | 166.11 | +62.14 | +59.77% | 10 | 15 |
| 0.03 | -0.15 | -83.33% | 22 | 315 | 2,180.00 | 164.93 | +54.13 | +48.85% | 1 | 22 |
| 0.05 | -0.06 | -54.55% | 17 | 273 | 2,190.00 | 174.93 | +62.00 | +54.90% | 1 | 3 |
| 0.05 | -0.05 | -50.00% | 65 | 6,871 | 2,200.00 | 164.92 | 0.00 | - | 2 | 3,643 |
| 0.04 | -0.03 | -42.86% | 4 | 538 | 2,210.00 | 126.40 | 0.00 | - | 1 | 4 |
| 0.07 | -0.03 | -30.00% | 3 | 1,260 | 2,220.00 | 134.60 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 18 | 1,072 | 2,230.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 1 | 1,244 | 2,240.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 7 | 3,038 | 2,250.00 | 147.08 | 0.00 | - | 1 | 33 |
| 0.04 | 0.00 | - | 2 | 271 | 2,260.00 | 150.34 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 22 | 665 | 2,270.00 | 160.13 | 0.00 | - | - | 3 |
| 0.08 | 0.00 | - | 6 | 247 | 2,280.00 | 167.64 | 0.00 | - | - | 29 |
| 0.03 | 0.00 | - | 22 | 310 | 2,290.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 22 | 1,357 | 2,300.00 | 284.93 | 0.00 | - | 15 | 34 |
| 0.05 | 0.00 | - | 1 | 5,738 | 2,350.00 | 243.71 | 0.00 | - | 1 | 4 |
| 0.06 | 0.00 | - | 9 | 1,828 | 2,400.00 | 366.86 | 0.00 | - | 6 | 2 |
| 0.10 | 0.00 | - | 2 | 737 | 2,450.00 | 447.65 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 1 | 389 | 2,500.00 | 397.28 | 0.00 | - | 1 | 7 |
| 0.01 | -0.09 | -90.00% | 22 | 810 | 2,550.00 | 492.59 | 0.00 | - | 10 | 50 |
