Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.283,17 +72,62 (+0,40%) Euro Stoxx 50
4.901,14 -1,46 (-0,03%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,30 +8,70 (+0,37%) EUR/USD
1,0703 -0,0006 (-0,05%) Bitcoin EUR
57.596,70 +397,77 (+0,70%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,225.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 1,435.00 | 0.20 | 0.00 | - | - | 18 |
| - | - | - | - | - | 1,450.00 | 0.25 | 0.00 | - | - | 26 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,485.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,525.00 | 0.30 | 0.00 | - | - | 11 |
| - | - | - | - | - | 1,540.00 | 0.30 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,550.00 | 0.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,555.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,560.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 0.10 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,660.00 | 0.15 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 1,665.00 | 0.20 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 1,670.00 | 0.17 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.25 | 0.00 | - | 400 | 400 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,710.00 | 0.82 | 0.00 | - | 13 | 11 |
| - | - | - | - | - | 1,715.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.22 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,745.00 | 0.40 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,750.00 | 0.22 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 0.15 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 1,765.00 | 0.35 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 1,770.00 | 0.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,775.00 | 0.28 | 0.00 | - | 13 | 12 |
| - | - | - | - | - | 1,780.00 | 0.13 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,785.00 | 0.31 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,790.00 | 0.34 | 0.00 | - | 80 | 106 |
| - | - | - | - | - | 1,795.00 | 0.37 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,800.00 | 0.20 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,805.00 | 0.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,810.00 | 0.30 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 1,815.00 | 0.40 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 1,820.00 | 0.40 | 0.00 | - | 12 | 66 |
| - | - | - | - | - | 1,825.00 | 0.16 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 1,830.00 | 0.17 | 0.00 | - | 6 | 305 |
| - | - | - | - | - | 1,835.00 | 0.47 | 0.00 | - | 2 | 422 |
| - | - | - | - | - | 1,840.00 | 0.25 | 0.00 | - | 2 | 1,046 |
| - | - | - | - | - | 1,845.00 | 0.49 | 0.00 | - | 3 | 504 |
| - | - | - | - | - | 1,850.00 | 0.22 | 0.00 | - | 9 | 1,362 |
| - | - | - | - | - | 1,855.00 | 0.22 | 0.00 | - | 1 | 1,497 |
| - | - | - | - | - | 1,860.00 | 0.25 | 0.00 | - | 13 | 1,463 |
| - | - | - | - | - | 1,865.00 | 0.54 | 0.00 | - | 1 | 1,710 |
| - | - | - | - | - | 1,870.00 | 0.30 | 0.00 | - | 15 | 1,285 |
| - | - | - | - | - | 1,875.00 | 0.40 | 0.00 | - | 34 | 708 |
| - | - | - | - | - | 1,880.00 | 0.26 | 0.00 | - | 17 | 603 |
| - | - | - | - | - | 1,885.00 | 0.90 | 0.00 | - | 2 | 403 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 1.06 | 0.00 | - | 3 | 361 |
| 111.41 | 0.00 | - | 10 | 10 | 1,895.00 | 0.51 | 0.00 | - | 18 | 189 |
| 133.53 | 0.00 | - | 1 | 4 | 1,900.00 | 0.29 | 0.00 | - | 7 | 269 |
| - | - | - | - | - | 1,905.00 | 0.62 | 0.00 | - | 1 | 340 |
| 123.81 | 0.00 | - | 1 | 11 | 1,910.00 | 0.52 | 0.00 | - | 23 | 376 |
| - | - | - | - | - | 1,915.00 | 1.90 | 0.00 | - | 2 | 140 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 0.50 | 0.00 | - | 22 | 139 |
| - | - | - | - | - | 1,925.00 | 0.63 | 0.00 | - | 4 | 130 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 0.55 | 0.00 | - | 35 | 95 |
| - | - | - | - | - | 1,935.00 | 1.08 | 0.00 | - | 21 | 53 |
| - | - | - | - | - | 1,940.00 | 0.60 | 0.00 | - | 62 | 81 |
| - | - | - | - | - | 1,945.00 | 0.89 | 0.00 | - | 102 | 87 |
| 99.15 | 0.00 | - | 4 | 18 | 1,950.00 | 0.87 | 0.00 | - | 54 | 118 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 1.86 | 0.00 | - | 7 | 129 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 1.58 | 0.00 | - | 41 | 114 |
| - | - | - | - | - | 1,965.00 | 2.30 | 0.00 | - | 25 | 52 |
| 59.28 | 0.00 | - | 2 | 0 | 1,970.00 | 1.84 | 0.00 | - | 55 | 63 |
| 59.54 | 0.00 | - | 4 | 0 | 1,975.00 | 2.80 | 0.00 | - | 19 | 39 |
| 62.88 | 0.00 | - | 11 | 33 | 1,980.00 | 2.94 | 0.00 | - | 9 | 76 |
| - | - | - | - | - | 1,985.00 | 3.80 | 0.00 | - | 4 | 66 |
| 36.60 | 0.00 | - | 1 | 2 | 1,990.00 | 4.36 | 0.00 | - | 25 | 91 |
| - | - | - | - | - | 1,995.00 | 4.85 | 0.00 | - | 3 | 27 |
| 42.68 | 0.00 | - | 36 | 62 | 2,000.00 | 5.70 | 0.00 | - | 28 | 89 |
| 31.39 | 0.00 | - | 1 | 17 | 2,005.00 | 10.67 | 0.00 | - | 40 | 76 |
| 35.43 | 0.00 | - | 11 | 12 | 2,010.00 | 7.95 | 0.00 | - | 75 | 94 |
| 35.00 | 0.00 | - | 4 | 33 | 2,015.00 | 14.90 | 0.00 | - | 1 | 29 |
| 28.54 | 0.00 | - | 13 | 73 | 2,020.00 | 13.51 | 0.00 | - | 76 | 109 |
| 28.00 | 0.00 | - | 2 | 30 | 2,025.00 | 24.30 | 0.00 | - | 10 | 39 |
| 23.19 | 0.00 | - | 6 | 41 | 2,030.00 | 14.31 | 0.00 | - | 9 | 41 |
| 18.55 | 0.00 | - | 2 | 6 | 2,035.00 | 19.70 | 0.00 | - | 2 | 13 |
| 18.32 | 0.00 | - | 23 | 56 | 2,040.00 | 18.65 | 0.00 | - | 53 | 106 |
| 14.33 | 0.00 | - | 40 | 84 | 2,045.00 | 22.40 | 0.00 | - | 2 | 31 |
| 14.02 | 0.00 | - | 62 | 393 | 2,050.00 | 26.09 | 0.00 | - | 14 | 55 |
| 15.50 | 0.00 | - | 3 | 31 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 9.86 | 0.00 | - | 8 | 72 | 2,060.00 | 44.08 | 0.00 | - | 18 | 59 |
| 7.69 | 0.00 | - | 4 | 14 | 2,065.00 | 35.50 | 0.00 | - | 1 | 14 |
| 7.06 | 0.00 | - | 1 | 61 | 2,070.00 | 36.39 | 0.00 | - | 15 | 36 |
| 6.00 | 0.00 | - | 1 | 41 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 5.30 | 0.00 | - | 28 | 40 | 2,080.00 | 49.67 | 0.00 | - | 10 | 22 |
| 3.95 | 0.00 | - | 40 | 59 | 2,085.00 | 47.43 | 0.00 | - | 5 | 1 |
| 4.06 | 0.00 | - | 7 | 59 | 2,090.00 | 75.97 | 0.00 | - | 5 | 21 |
| 3.20 | 0.00 | - | 32 | 303 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 2.62 | 0.00 | - | 44 | 101 | 2,100.00 | 67.10 | 0.00 | - | 11 | 26 |
| 2.38 | 0.00 | - | 24 | 57 | 2,105.00 | 107.71 | 0.00 | - | - | 10 |
| 1.85 | 0.00 | - | 112 | 154 | 2,110.00 | 101.49 | 0.00 | - | 10 | 7 |
| 1.50 | 0.00 | - | 3 | 42 | 2,115.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 45 | 138 | 2,120.00 | 102.23 | 0.00 | - | 2 | 14 |
| 1.40 | 0.00 | - | 98 | 209 | 2,125.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 19 | 95 | 2,130.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 3 | 25 | 2,135.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 75 | 2,140.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 18 | 32 | 2,145.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 51 | 379 | 2,150.00 | 117.84 | 0.00 | - | 1 | 2 |
| 0.70 | 0.00 | - | 35 | 204 | 2,155.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 16 | 63 | 2,160.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 6 | 10 | 2,165.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 93 | 2,170.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 4 | 22 | 2,175.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 172 | 2,180.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 4 | 582 | 2,185.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 102 | 748 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 37 | 112 | 2,195.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 141 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 507 | 242 | 2,205.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 7 | 126 | 2,210.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 10 | 49 | 2,215.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 7 | 148 | 2,220.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 50 | 195 | 2,225.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 167 | 2,230.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 45 | 2,235.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 695 | 2,240.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 588 | 2,245.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 279 | 2,250.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 18 | 194 | 2,255.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 278 | 2,260.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 18 | 181 | 2,265.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 30 | 2,270.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 29 | 2,275.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 20 | 2,280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 16 | 2,285.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 22 | 2,290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 11 | 2,295.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 5 | 35 | 2,300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 12 | 2,305.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 25 | 2,310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 8 | 2,315.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 36 | 2,320.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 2,325.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 15 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 3 | 2,335.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 7 | 2,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 31 | 2,345.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 15 | 2,350.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 2 | 2,355.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 9 | 2,360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 3 | 2,370.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 12 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 26 | 2,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 10 |
| 0.17 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
