Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.300,02 +89,47 (+0,49%) Euro Stoxx 50
4.906,55 +3,95 (+0,08%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,70 +9,10 (+0,39%) EUR/USD
1,0702 -0,0007 (-0,06%) Bitcoin EUR
57.636,64 +500,92 (+0,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 4 | 545 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 15 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.20 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.27 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,550.00 | 0.37 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 1,600.00 | 0.47 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 1,650.00 | 0.74 | 0.00 | - | 7 | 3,071 |
| - | - | - | - | - | 1,675.00 | 0.47 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,680.00 | 1.13 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,690.00 | 1.19 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 43 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 0.71 | 0.00 | - | 1 | 158 |
| - | - | - | - | - | 1,705.00 | 1.15 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,715.00 | 1.19 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,720.00 | 0.79 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 43 | 36 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,740.00 | 0.81 | 0.00 | - | 6 | 52 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 5 | 23 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 0.97 | 0.00 | - | 3 | 112 |
| - | - | - | - | - | 1,755.00 | 0.88 | 0.00 | - | 1 | 28 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 0.86 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 1,765.00 | 0.92 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 1,770.00 | 1.15 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,775.00 | 0.91 | 0.00 | - | 8 | 131 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 0.92 | 0.00 | - | 7 | 94 |
| - | - | - | - | - | 1,785.00 | 0.97 | 0.00 | - | 9 | 419 |
| - | - | - | - | - | 1,790.00 | 1.70 | 0.00 | - | 38 | 96 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.34 | 0.00 | - | 1 | 87 |
| - | - | - | - | - | 1,800.00 | 0.98 | 0.00 | - | 7 | 547 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 2.53 | 0.00 | - | 8 | 69 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.35 | 0.00 | - | 1 | 435 |
| - | - | - | - | - | 1,815.00 | 1.97 | 0.00 | - | 5 | 77 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 1.40 | 0.00 | - | 2 | 473 |
| - | - | - | - | - | 1,825.00 | 1.46 | 0.00 | - | 21 | 774 |
| - | - | - | - | - | 1,830.00 | 1.82 | 0.00 | - | 90 | 1,137 |
| - | - | - | - | - | 1,835.00 | 1.98 | 0.00 | - | 90 | 1,042 |
| - | - | - | - | - | 1,840.00 | 1.64 | 0.00 | - | 1 | 1,164 |
| - | - | - | - | - | 1,845.00 | 1.63 | 0.00 | - | 16 | 1,973 |
| 194.53 | 0.00 | - | 1 | 1 | 1,850.00 | 1.50 | 0.00 | - | 11 | 4,632 |
| - | - | - | - | - | 1,855.00 | 1.52 | 0.00 | - | 10 | 1,666 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 1.62 | 0.00 | - | 56 | 3,072 |
| 176.50 | 0.00 | - | 2 | 1 | 1,865.00 | 2.26 | 0.00 | - | 186 | 1,658 |
| - | - | - | - | - | 1,870.00 | 2.08 | 0.00 | - | 29 | 1,636 |
| 169.29 | 0.00 | - | 2 | 3 | 1,875.00 | 2.57 | 0.00 | - | 274 | 3,158 |
| - | - | - | - | - | 1,880.00 | 2.50 | 0.00 | - | 104 | 2,589 |
| - | - | - | - | - | 1,885.00 | 2.80 | 0.00 | - | 5 | 784 |
| - | - | - | - | - | 1,890.00 | 2.70 | 0.00 | - | 85 | 643 |
| 137.83 | 0.00 | - | 1 | 1 | 1,895.00 | 3.55 | 0.00 | - | 5 | 1,059 |
| 114.44 | 0.00 | - | 6 | 10 | 1,900.00 | 3.23 | 0.00 | - | 70 | 2,591 |
| - | - | - | - | - | 1,905.00 | 4.12 | 0.00 | - | 4 | 122 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 3.87 | 0.00 | - | 5 | 281 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 3.55 | 0.00 | - | 2 | 1,382 |
| 129.85 | 0.00 | - | 14 | 15 | 1,920.00 | 3.85 | 0.00 | - | 72 | 1,083 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 5.75 | 0.00 | - | 5 | 188 |
| 117.66 | 0.00 | - | 1 | 3 | 1,930.00 | 5.48 | 0.00 | - | 53 | 437 |
| 115.45 | 0.00 | - | - | 1 | 1,935.00 | 6.05 | 0.00 | - | 5 | 382 |
| - | - | - | - | - | 1,940.00 | 6.19 | 0.00 | - | 89 | 290 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 6.80 | 0.00 | - | 2 | 160 |
| 87.00 | 0.00 | - | 4 | 145 | 1,950.00 | 6.84 | 0.00 | - | 47 | 1,557 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 10.86 | 0.00 | - | 1 | 2,777 |
| 76.59 | 0.00 | - | 1 | 4 | 1,960.00 | 8.20 | 0.00 | - | 18 | 776 |
| - | - | - | - | - | 1,965.00 | 16.51 | 0.00 | - | 2 | 324 |
| 84.28 | 0.00 | - | - | 17 | 1,970.00 | 9.70 | 0.00 | - | 46 | 545 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 11.70 | 0.00 | - | 8 | 1,999 |
| 68.35 | 0.00 | - | 1 | 40 | 1,980.00 | 13.17 | 0.00 | - | 11 | 563 |
| 65.45 | 0.00 | - | 180 | 2,233 | 1,985.00 | 14.56 | 0.00 | - | 10 | 3,646 |
| 58.70 | 0.00 | - | 2 | 10 | 1,990.00 | 13.91 | 0.00 | - | 36 | 416 |
| 59.28 | 0.00 | - | 1 | 8 | 1,995.00 | 17.05 | 0.00 | - | 1 | 131 |
| 63.10 | 0.00 | - | 28 | 100 | 2,000.00 | 16.42 | 0.00 | - | 135 | 1,087 |
| 63.46 | 0.00 | - | 2 | 23 | 2,005.00 | 17.70 | 0.00 | - | 24 | 65 |
| 40.96 | 0.00 | - | 8 | 31 | 2,010.00 | 21.70 | 0.00 | - | 51 | 774 |
| 37.91 | 0.00 | - | 17 | 126 | 2,015.00 | 22.30 | 0.00 | - | 6 | 239 |
| 48.40 | 0.00 | - | 29 | 7,199 | 2,020.00 | 22.77 | 0.00 | - | 33 | 964 |
| 32.37 | 0.00 | - | 1 | 162 | 2,025.00 | 26.61 | 0.00 | - | 15 | 397 |
| 36.30 | 0.00 | - | 32 | 185 | 2,030.00 | 29.41 | 0.00 | - | 159 | 604 |
| 31.27 | 0.00 | - | 46 | 947 | 2,035.00 | 30.12 | 0.00 | - | 2 | 107 |
| 33.62 | 0.00 | - | 25 | 280 | 2,040.00 | 30.70 | 0.00 | - | 99 | 1,089 |
| 24.30 | 0.00 | - | 1 | 438 | 2,045.00 | 35.57 | 0.00 | - | 23 | 132 |
| 26.70 | 0.00 | - | 5 | 440 | 2,050.00 | 35.10 | 0.00 | - | 38 | 1,115 |
| 23.33 | 0.00 | - | 1 | 148 | 2,055.00 | 48.30 | 0.00 | - | 7 | 274 |
| 25.64 | 0.00 | - | 68 | 138 | 2,060.00 | 42.77 | 0.00 | - | 29 | 302 |
| 22.40 | 0.00 | - | 81 | 147 | 2,065.00 | 51.30 | 0.00 | - | 7 | 189 |
| 17.48 | 0.00 | - | 7 | 120 | 2,070.00 | 51.42 | 0.00 | - | 90 | 704 |
| 16.00 | 0.00 | - | 2 | 215 | 2,075.00 | 52.87 | 0.00 | - | 6 | 201 |
| 12.80 | 0.00 | - | 17 | 219 | 2,080.00 | 57.95 | 0.00 | - | 112 | 828 |
| 10.88 | 0.00 | - | 1 | 462 | 2,085.00 | 60.46 | 0.00 | - | 2 | 131 |
| 14.70 | 0.00 | - | 17 | 1,630 | 2,090.00 | 65.02 | 0.00 | - | 35 | 714 |
| 12.99 | 0.00 | - | 3 | 144 | 2,095.00 | 68.43 | 0.00 | - | 3 | 87 |
| 11.89 | 0.00 | - | 109 | 930 | 2,100.00 | 87.40 | 0.00 | - | 12 | 389 |
| 10.47 | 0.00 | - | 40 | 205 | 2,105.00 | 86.18 | 0.00 | - | 1 | 368 |
| 9.40 | 0.00 | - | 4 | 420 | 2,110.00 | 81.10 | 0.00 | - | 2 | 61 |
| 7.59 | 0.00 | - | 1 | 194 | 2,115.00 | 95.86 | 0.00 | - | 12 | 340 |
| 9.35 | 0.00 | - | 45 | 255 | 2,120.00 | 87.54 | 0.00 | - | 2 | 160 |
| 8.45 | 0.00 | - | 6 | 145 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 6.24 | 0.00 | - | 1 | 563 | 2,130.00 | 125.83 | 0.00 | - | 10 | 48 |
| 5.30 | 0.00 | - | 10 | 60 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 5.06 | 0.00 | - | 66 | 568 | 2,140.00 | 109.07 | 0.00 | - | 6 | 14 |
| 4.01 | 0.00 | - | 7 | 220 | 2,145.00 | 142.54 | 0.00 | - | 1 | 4 |
| 4.16 | 0.00 | - | 945 | 1,555 | 2,150.00 | 121.24 | 0.00 | - | 1 | 109 |
| 4.46 | 0.00 | - | 7 | 255 | 2,155.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 34 | 259 | 2,160.00 | 117.83 | 0.00 | - | 1 | 17 |
| 3.00 | 0.00 | - | 1 | 144 | 2,165.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 70 | 333 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 2.44 | 0.00 | - | 52 | 377 | 2,175.00 | 146.55 | 0.00 | - | 2 | 14 |
| 2.13 | 0.00 | - | 106 | 1,249 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 2.07 | 0.00 | - | 73 | 1,233 | 2,185.00 | 164.34 | 0.00 | - | 1 | 3 |
| 1.92 | 0.00 | - | 294 | 651 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 1.70 | 0.00 | - | 437 | 486 | 2,195.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1,501 | 6,233 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 1.71 | 0.00 | - | 7 | 1,041 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 0.92 | 0.00 | - | 6 | 341 | 2,210.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 102 | 2,215.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 8 | 349 | 2,220.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 12 | 124 | 2,225.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 2 | 243 | 2,230.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 51 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 0.91 | 0.00 | - | 124 | 1,531 | 2,240.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 6 | 163 | 2,245.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 8 | 549 | 2,250.00 | 227.00 | 0.00 | - | 1 | 11 |
| 0.72 | 0.00 | - | 7 | 144 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.65 | 0.00 | - | 6 | 1,322 | 2,260.00 | 232.48 | 0.00 | - | - | 3 |
| 0.75 | 0.00 | - | 6 | 239 | 2,265.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 9 | 599 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.41 | 0.00 | - | 9 | 2,211 | 2,350.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 326 | 2,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 133 | 2,450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 341 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 19 | 344 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 15 | 51 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 107 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 539 | 544 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
