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
62.172,64 +330,06 (+0,53%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 900.00 | 0.21 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,050.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 1,250.00 | 0.15 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 622 |
| - | - | - | - | - | 1,430.00 | 0.35 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 1,520.00 | 3.42 | 0.00 | - | 2 | 2 |
| 444.43 | 0.00 | - | 2 | 3 | 1,540.00 | 7.15 | 0.00 | - | 1 | 11 |
| 438.12 | 0.00 | - | 10 | 13 | 1,550.00 | 0.25 | -0.27 | -51.92% | 3 | 151 |
| - | - | - | - | - | 1,560.00 | 4.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,570.00 | 5.90 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 1 | 43 |
| 423.69 | 0.00 | - | 7 | 4 | 1,590.00 | 3.75 | 0.00 | - | 4 | 7 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.35 | +0.14 | +66.67% | 14 | 77 |
| 407.43 | 0.00 | - | 7 | 4 | 1,610.00 | 3.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 10.40 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 27 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.25 | 0.00 | - | 1 | 20 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.28 | 0.00 | - | 21 | 76 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 6.10 | 0.00 | - | 5 | 290 |
| - | - | - | - | - | 1,670.00 | 1.00 | 0.00 | - | 2 | 377 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 1.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.39 | 0.00 | - | 2 | 197 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 1.50 | 0.00 | - | 1 | 19 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 1.57 | 0.00 | - | 2 | 38 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 1.80 | 0.00 | - | 10 | 32 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 1.32 | 0.00 | - | 1 | 12 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.82 | +0.26 | +46.43% | 5 | 567 |
| - | - | - | - | - | 1,755.00 | 1.58 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,760.00 | 0.78 | 0.00 | - | 2 | 240 |
| - | - | - | - | - | 1,765.00 | 0.98 | 0.00 | - | - | 8 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.50 | 0.00 | - | 2 | 93 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 0.72 | 0.00 | - | 4 | 88 |
| - | - | - | - | - | 1,785.00 | 0.54 | 0.00 | - | 2 | 1 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.67 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 1,795.00 | 2.20 | 0.00 | - | 5 | 5 |
| 195.97 | 0.00 | - | 8 | 21 | 1,800.00 | 0.68 | 0.00 | - | 1 | 435 |
| - | - | - | - | - | 1,805.00 | 2.35 | 0.00 | - | 5 | 5 |
| 277.91 | 0.00 | - | 1 | 11 | 1,810.00 | 0.90 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 1,815.00 | 1.31 | 0.00 | - | 4 | 19 |
| 267.95 | 0.00 | - | 1 | 5 | 1,820.00 | 0.76 | 0.00 | - | 6 | 135 |
| - | - | - | - | - | 1,825.00 | 1.55 | +0.72 | +86.75% | 7 | 6 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 1.72 | +0.94 | +120.51% | 5 | 73 |
| - | - | - | - | - | 1,835.00 | 1.70 | -1.06 | -38.41% | 9 | 68 |
| 187.62 | 0.00 | - | 3 | 3 | 1,840.00 | 1.72 | +0.60 | +53.57% | 10 | 642 |
| - | - | - | - | - | 1,845.00 | 1.90 | +1.05 | +123.53% | 13 | 212 |
| 177.64 | 0.00 | - | 3 | 23 | 1,850.00 | 2.05 | +0.84 | +69.42% | 16 | 765 |
| - | - | - | - | - | 1,855.00 | 1.69 | -0.39 | -18.75% | 5 | 617 |
| - | - | - | - | - | 1,860.00 | 2.32 | +1.07 | +85.60% | 40 | 1,323 |
| - | - | - | - | - | 1,865.00 | 2.47 | +1.42 | +135.24% | 40 | 779 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 2.60 | +1.15 | +79.31% | 10 | 1,689 |
| - | - | - | - | - | 1,875.00 | 3.14 | +1.53 | +95.03% | 7 | 747 |
| 167.92 | 0.00 | - | 75 | 76 | 1,880.00 | 2.83 | +1.77 | +166.98% | 11 | 1,556 |
| - | - | - | - | - | 1,885.00 | 3.37 | +1.57 | +87.22% | 30 | 554 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 3.62 | +1.97 | +119.39% | 74 | 899 |
| - | - | - | - | - | 1,895.00 | 3.77 | +1.50 | +66.08% | 196 | 319 |
| 184.68 | 0.00 | - | 2 | 61 | 1,900.00 | 4.15 | +1.71 | +70.08% | 54 | 1,098 |
| - | - | - | - | - | 1,905.00 | 4.51 | -1.69 | -27.26% | 38 | 243 |
| 123.82 | 0.00 | - | 2 | 66 | 1,910.00 | 4.94 | +2.72 | +122.52% | 15 | 599 |
| 167.70 | 0.00 | - | - | 1 | 1,915.00 | 5.96 | +3.80 | +175.93% | 10 | 72 |
| 162.88 | 0.00 | - | 1 | 45 | 1,920.00 | 6.04 | +2.40 | +65.93% | 12 | 573 |
| - | - | - | - | - | 1,925.00 | 6.65 | +3.50 | +111.11% | 31 | 150 |
| 131.58 | 0.00 | - | 1 | 19 | 1,930.00 | 7.19 | +4.31 | +149.65% | 51 | 280 |
| - | - | - | - | - | 1,935.00 | 7.86 | +4.32 | +122.03% | 17 | 18 |
| 132.20 | 0.00 | - | 2 | 62 | 1,940.00 | 9.19 | +5.75 | +167.15% | 50 | 249 |
| - | - | - | - | - | 1,945.00 | 9.85 | +5.20 | +111.83% | 1 | 23 |
| 66.75 | -19.97 | -23.03% | 1 | 655 | 1,950.00 | 10.45 | +5.65 | +117.71% | 365 | 426 |
| - | - | - | - | - | 1,955.00 | 12.06 | +5.66 | +88.44% | 147 | 166 |
| 89.00 | 0.00 | - | 1 | 60 | 1,960.00 | 12.69 | +7.44 | +141.71% | 87 | 274 |
| - | - | - | - | - | 1,965.00 | 14.10 | +7.55 | +115.27% | 39 | 21 |
| 53.90 | -18.85 | -25.91% | 2 | 78 | 1,970.00 | 15.33 | +8.23 | +115.92% | 113 | 297 |
| - | - | - | - | - | 1,975.00 | 17.19 | +7.09 | +70.20% | 10 | 55 |
| 45.00 | -73.39 | -61.99% | 1 | 167 | 1,980.00 | 17.89 | +10.04 | +127.90% | 52 | 713 |
| - | - | - | - | - | 1,985.00 | 19.72 | +11.09 | +128.51% | 26 | 28 |
| 62.30 | 0.00 | - | 2 | 267 | 1,990.00 | 21.83 | +12.15 | +125.52% | 323 | 273 |
| - | - | - | - | - | 1,995.00 | 22.47 | +11.97 | +114.00% | 18 | 13 |
| 32.38 | -20.52 | -38.79% | 57 | 227 | 2,000.00 | 25.86 | +13.91 | +116.40% | 142 | 375 |
| - | - | - | - | - | 2,005.00 | 27.64 | +16.97 | +159.04% | 9 | 9 |
| 27.20 | -6.44 | -19.14% | 5 | 173 | 2,010.00 | 29.54 | +13.98 | +89.85% | 314 | 503 |
| - | - | - | - | - | 2,015.00 | 30.86 | +22.32 | +261.36% | 3 | 18 |
| 21.93 | -16.02 | -42.21% | 15 | 137 | 2,020.00 | 35.13 | +15.48 | +78.78% | 65 | 196 |
| 20.00 | -19.25 | -49.04% | 20 | 10 | 2,025.00 | 22.70 | 0.00 | - | 26 | 66 |
| 17.88 | -28.57 | -61.51% | 12 | 137 | 2,030.00 | 39.67 | +17.17 | +76.31% | 178 | 376 |
| 32.68 | 0.00 | - | - | 75 | 2,035.00 | 28.17 | 0.00 | - | 2 | 12 |
| 14.77 | -23.62 | -61.53% | 1 | 280 | 2,040.00 | 46.02 | +19.52 | +73.66% | 85 | 174 |
| 12.00 | -12.10 | -50.21% | 28 | 26 | 2,045.00 | 30.02 | 0.00 | - | 1 | 9 |
| 11.27 | -8.53 | -43.08% | 33 | 448 | 2,050.00 | 54.40 | +21.42 | +64.95% | 158 | 266 |
| 10.02 | -36.98 | -78.68% | 6 | 14 | 2,055.00 | 19.31 | 0.00 | - | 7 | 21 |
| 8.89 | -7.17 | -44.65% | 10 | 186 | 2,060.00 | 62.22 | +25.90 | +71.31% | 13 | 205 |
| 7.57 | -8.03 | -51.47% | 1 | 3 | 2,065.00 | 52.21 | 0.00 | - | - | 3 |
| 6.70 | -8.11 | -54.76% | 14 | 92 | 2,070.00 | 70.12 | +27.11 | +63.03% | 89 | 189 |
| 5.83 | -32.78 | -84.90% | 92 | 24 | 2,075.00 | 76.12 | +30.37 | +66.38% | 51 | 55 |
| 5.32 | -6.84 | -56.25% | 19 | 45 | 2,080.00 | 79.78 | +30.00 | +60.27% | 12 | 158 |
| 5.15 | -5.56 | -51.91% | 8 | 11 | 2,085.00 | 84.26 | +29.69 | +54.41% | 2 | 107 |
| 3.81 | -4.22 | -52.55% | 15 | 99 | 2,090.00 | 87.20 | +47.78 | +121.21% | 28 | 56 |
| 3.12 | -5.72 | -64.71% | 12 | 55 | 2,095.00 | - | - | - | - | - |
| 3.00 | -4.80 | -61.54% | 30 | 590 | 2,100.00 | 96.53 | +21.30 | +28.31% | 14 | 153 |
| 2.44 | -6.52 | -72.77% | 22 | 20 | 2,105.00 | 45.30 | 0.00 | - | 1 | 1 |
| 2.43 | -4.17 | -63.18% | 1 | 47 | 2,110.00 | 105.92 | +33.18 | +45.61% | 2 | 37 |
| 1.82 | -2.45 | -57.38% | 2 | 244 | 2,115.00 | - | - | - | - | - |
| 2.53 | -9.10 | -78.25% | 5 | 81 | 2,120.00 | 117.76 | +22.41 | +23.50% | 14 | 45 |
| 1.60 | -1.59 | -49.84% | 63 | 176 | 2,125.00 | 122.49 | +30.67 | +33.40% | 10 | 1 |
| 1.32 | -1.85 | -58.36% | 64 | 166 | 2,130.00 | 125.80 | +28.25 | +28.96% | 1 | 45 |
| 4.46 | 0.00 | - | 6 | 12 | 2,135.00 | - | - | - | - | - |
| 0.95 | -1.65 | -63.46% | 29 | 110 | 2,140.00 | 133.46 | +37.40 | +38.93% | 2 | 88 |
| 1.00 | -4.20 | -80.77% | 4 | 55 | 2,145.00 | - | - | - | - | - |
| 0.82 | -0.99 | -54.70% | 155 | 856 | 2,150.00 | 76.05 | 0.00 | - | 39 | 206 |
| 0.85 | -7.45 | -89.76% | 2 | 22 | 2,155.00 | - | - | - | - | - |
| 0.80 | -0.70 | -46.67% | 1 | 437 | 2,160.00 | - | - | - | - | - |
| 0.55 | -6.67 | -92.38% | 1 | 25 | 2,165.00 | - | - | - | - | - |
| 0.63 | -0.47 | -42.73% | 5 | 79 | 2,170.00 | - | - | - | - | - |
| 0.54 | -0.52 | -49.06% | 13 | 232 | 2,175.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 16 | 106 | 2,180.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 3 | 46 | 2,185.00 | - | - | - | - | - |
| 0.39 | -0.32 | -45.07% | 4 | 179 | 2,190.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 37 | 2,195.00 | 135.59 | 0.00 | - | - | 5 |
| 0.40 | -0.15 | -27.27% | 20 | 1,262 | 2,200.00 | 138.13 | 0.00 | - | 3 | 386 |
| 0.50 | 0.00 | - | 16 | 120 | 2,205.00 | - | - | - | - | - |
| 0.40 | -0.63 | -61.17% | 4 | 198 | 2,210.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 22 | 222 | 2,215.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 12 | 93 | 2,220.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 107 | 2,225.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 37 | 488 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 96 | 2,235.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 37 | 505 | 2,240.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 35 | 44 | 2,245.00 | - | - | - | - | - |
| 0.20 | -0.09 | -31.03% | 20 | 451 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 1.70 | 0.00 | - | 28 | 26 | 2,255.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 37 | 37 | 2,260.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 38 | 2,265.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 8 | 2,270.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 12 | 2,275.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 0.20 | -0.80 | -80.00% | 4 | 3 | 2,285.00 | - | - | - | - | - |
| 0.15 | -0.12 | -44.44% | 4 | 7 | 2,290.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 3 | 2,295.00 | - | - | - | - | - |
| 0.15 | -0.09 | -37.50% | 3 | 226 | 2,300.00 | 236.30 | 0.00 | - | 1 | 45 |
| 0.39 | 0.00 | - | 3 | 3 | 2,305.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 30 | 2,310.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 2,335.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 131 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 76 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 19 | 19 | 2,410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 2,415.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 31 | 2,450.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 2 | 75 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 32 | 2,550.00 | 526.69 | 0.00 | - | 10 | 12 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 89 | 2,650.00 | 544.00 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 132 | 2,700.00 | - | - | - | - | - |
