Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
18.299,82 +89,27 (+0,49%) Euro Stoxx 50
4.905,65 +3,05 (+0,06%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.344,60 +8,00 (+0,34%) EUR/USD
1,0701 -0,0008 (-0,07%) Bitcoin EUR
57.608,42 +446,00 (+0,78%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
12. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,360.00 | 0.30 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,370.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,410.00 | 0.15 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 1,415.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,420.00 | 0.25 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.25 | 0.00 | - | 8 | 124 |
| - | - | - | - | - | 1,515.00 | 0.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 0.24 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.25 | 0.00 | - | 401 | 402 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,625.00 | 0.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,635.00 | 0.50 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,650.00 | 0.37 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 0.80 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 0.59 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,720.00 | 0.45 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 0.49 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,750.00 | 1.51 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 1,755.00 | 1.24 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,760.00 | 0.70 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 1,765.00 | 0.55 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,770.00 | 0.60 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 0.75 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 1,785.00 | 0.70 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,790.00 | 0.60 | 0.00 | - | 201 | 210 |
| - | - | - | - | - | 1,795.00 | 0.92 | 0.00 | - | 8 | 41 |
| - | - | - | - | - | 1,800.00 | 0.55 | 0.00 | - | 16 | 58 |
| - | - | - | - | - | 1,805.00 | 0.89 | 0.00 | - | 2 | 128 |
| - | - | - | - | - | 1,810.00 | 0.95 | 0.00 | - | 3 | 887 |
| - | - | - | - | - | 1,815.00 | 1.49 | 0.00 | - | 3 | 941 |
| - | - | - | - | - | 1,820.00 | 0.61 | 0.00 | - | 1 | 1,638 |
| - | - | - | - | - | 1,825.00 | 0.69 | 0.00 | - | 1 | 1,271 |
| - | - | - | - | - | 1,830.00 | 1.15 | 0.00 | - | 1 | 1,718 |
| - | - | - | - | - | 1,835.00 | 1.18 | 0.00 | - | 35 | 453 |
| 188.34 | 0.00 | - | 3 | 3 | 1,840.00 | 1.09 | 0.00 | - | 1 | 1,012 |
| - | - | - | - | - | 1,845.00 | 2.72 | 0.00 | - | 264 | 732 |
| 178.46 | 0.00 | - | 3 | 3 | 1,850.00 | 0.80 | 0.00 | - | 14 | 1,176 |
| - | - | - | - | - | 1,855.00 | 1.07 | 0.00 | - | 3 | 530 |
| - | - | - | - | - | 1,860.00 | 1.42 | 0.00 | - | 1 | 730 |
| - | - | - | - | - | 1,865.00 | 1.22 | 0.00 | - | 1 | 7,581 |
| 157.73 | 0.00 | - | 1 | 0 | 1,870.00 | 1.80 | 0.00 | - | 91 | 738 |
| 152.83 | 0.00 | - | 1 | 0 | 1,875.00 | 1.59 | 0.00 | - | 10 | 185 |
| - | - | - | - | - | 1,880.00 | 1.87 | 0.00 | - | 9 | 301 |
| - | - | - | - | - | 1,885.00 | 1.76 | 0.00 | - | 1 | 213 |
| - | - | - | - | - | 1,890.00 | 1.56 | 0.00 | - | 10 | 330 |
| - | - | - | - | - | 1,895.00 | 2.92 | 0.00 | - | 26 | 314 |
| 146.69 | 0.00 | - | 1 | 3 | 1,900.00 | 1.83 | 0.00 | - | 30 | 268 |
| - | - | - | - | - | 1,905.00 | 2.55 | 0.00 | - | 6 | 233 |
| 122.48 | 0.00 | - | 2 | 2 | 1,910.00 | 2.53 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 1,915.00 | 4.22 | 0.00 | - | 2 | 120 |
| 105.15 | 0.00 | - | 2 | 16 | 1,920.00 | 3.61 | 0.00 | - | 1 | 65 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 3.40 | 0.00 | - | 23 | 178 |
| 105.16 | 0.00 | - | 1 | 12 | 1,930.00 | 3.35 | 0.00 | - | 15 | 54 |
| - | - | - | - | - | 1,935.00 | 4.64 | 0.00 | - | 20 | 33 |
| 89.23 | 0.00 | - | 1 | 0 | 1,940.00 | 4.26 | 0.00 | - | 14 | 224 |
| - | - | - | - | - | 1,945.00 | 8.30 | 0.00 | - | 6 | 35 |
| 81.19 | 0.00 | - | 1 | 0 | 1,950.00 | 4.44 | 0.00 | - | 8 | 50 |
| - | - | - | - | - | 1,955.00 | 15.03 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,960.00 | 6.23 | 0.00 | - | 5 | 43 |
| - | - | - | - | - | 1,965.00 | 6.91 | 0.00 | - | 4 | 5,444 |
| - | - | - | - | - | 1,970.00 | 6.87 | 0.00 | - | 19 | 44 |
| 67.07 | 0.00 | - | 2 | 5 | 1,975.00 | 9.46 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 1,980.00 | 8.47 | 0.00 | - | 4 | 212 |
| - | - | - | - | - | 1,985.00 | 13.88 | 0.00 | - | 22 | 27 |
| 47.84 | 0.00 | - | 21 | 26 | 1,990.00 | 10.68 | 0.00 | - | 26 | 146 |
| - | - | - | - | - | 1,995.00 | 19.20 | 0.00 | - | 3 | 41 |
| 46.25 | 0.00 | - | 1 | 29 | 2,000.00 | 15.02 | 0.00 | - | 28 | 531 |
| 35.70 | 0.00 | - | 20 | 33 | 2,005.00 | 27.55 | 0.00 | - | 2 | 5 |
| 33.00 | 0.00 | - | 12 | 19 | 2,010.00 | 16.70 | 0.00 | - | 18 | 148 |
| 36.50 | 0.00 | - | 2 | 20 | 2,015.00 | 18.97 | 0.00 | - | 17 | 22 |
| 40.61 | 0.00 | - | 30 | 25 | 2,020.00 | 20.77 | 0.00 | - | 26 | 234 |
| 35.17 | 0.00 | - | 4 | 6 | 2,025.00 | 26.20 | 0.00 | - | 22 | 35 |
| 38.40 | 0.00 | - | 23 | 33 | 2,030.00 | 27.15 | 0.00 | - | 11 | 35 |
| 30.50 | 0.00 | - | 4 | 8 | 2,035.00 | 33.40 | 0.00 | - | 1 | 8 |
| 30.11 | 0.00 | - | 5 | 35 | 2,040.00 | 32.00 | 0.00 | - | 13 | 135 |
| 31.05 | 0.00 | - | 21 | 24 | 2,045.00 | 46.50 | 0.00 | - | 6 | 20 |
| 27.70 | 0.00 | - | 510 | 502 | 2,050.00 | 33.80 | 0.00 | - | 1 | 15 |
| 20.80 | 0.00 | - | 3 | 18 | 2,055.00 | 47.06 | 0.00 | - | 4 | 12 |
| 16.61 | 0.00 | - | 4 | 6 | 2,060.00 | 50.40 | 0.00 | - | 1 | 10 |
| 13.45 | 0.00 | - | 10 | 14 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 14.11 | 0.00 | - | 42 | 271 | 2,070.00 | 46.05 | 0.00 | - | 15 | 24 |
| 12.75 | 0.00 | - | 36 | 29 | 2,075.00 | 60.22 | 0.00 | - | 5 | 13 |
| 15.81 | 0.00 | - | 4 | 26 | 2,080.00 | 70.08 | 0.00 | - | 2 | 6 |
| 50.07 | 0.00 | - | 5 | 14 | 2,085.00 | 67.80 | 0.00 | - | 1 | 58 |
| 11.77 | 0.00 | - | 1 | 4,045 | 2,090.00 | 59.93 | 0.00 | - | 1 | 59 |
| 8.77 | 0.00 | - | 131 | 48 | 2,095.00 | 80.59 | 0.00 | - | 108 | 131 |
| 9.00 | 0.00 | - | 3 | 100 | 2,100.00 | 79.29 | 0.00 | - | 5 | 7 |
| 5.00 | 0.00 | - | 2 | 53 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 7.45 | 0.00 | - | 1 | 52 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 4.58 | 0.00 | - | 1 | 19 | 2,115.00 | 82.41 | 0.00 | - | 1 | 1 |
| 5.15 | 0.00 | - | 4 | 321 | 2,120.00 | 89.52 | 0.00 | - | 7 | 7 |
| 4.00 | 0.00 | - | 33 | 40 | 2,125.00 | - | - | - | - | - |
| 4.46 | 0.00 | - | 20 | 45 | 2,130.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 25 | 35 | 2,135.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 9 | 4,077 | 2,140.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 29 | 44 | 2,145.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 118 | 2,150.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 60 | 2,155.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 1 | 35 | 2,160.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 4 | 86 | 2,165.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 740 | 2,170.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 9 | 694 | 2,175.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 64 | 563 | 2,180.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 17 | 461 | 2,185.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 48 | 207 | 2,190.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 37 | 230 | 2,195.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 73 | 269 | 2,200.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 35 | 140 | 2,205.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 78 | 154 | 2,210.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 25 | 2,215.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 6 | 119 | 2,220.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 8 | 2,225.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 147 | 2,230.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 9 | 22 | 2,235.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 29 | 2,240.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 18 | 2,245.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 117 | 2,250.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 25 | 2,255.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 79 | 2,260.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 114 | 2,265.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 12 | 358 | 2,270.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 77 | 2,275.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 4 | 379 | 2,280.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 37 | 2,285.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 10 | 60 | 2,290.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 73 | 2,295.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 20 | 2,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | - | 4 | 2,305.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 5 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 13 | 2,320.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 8 | 21 | 2,325.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 4 | 7 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 2,340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 4 | 2,345.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 16 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 44 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 1 | 2,385.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 30 | 2,390.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 4 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 60 | 61 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 28 | 2,465.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 2,490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,505.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
