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
62.029,11 +251,45 (+0,41%)
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 | 0.12 | +0.02 | +20.00% | 2 | 544 |
| 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 | 0.32 | +0.17 | +113.33% | 2 | 14 |
| - | - | - | - | - | 1,350.00 | 0.35 | -0.28 | -44.44% | 4 | 80 |
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 1,450.00 | 0.85 | 0.00 | - | 12 | 100 |
| - | - | - | - | - | 1,500.00 | 0.72 | +0.15 | +26.32% | 2 | 27 |
| - | - | - | - | - | 1,550.00 | 0.85 | +0.17 | +25.00% | 8 | 40 |
| - | - | - | - | - | 1,600.00 | 1.10 | +0.25 | +29.41% | 4 | 65 |
| - | - | - | - | - | 1,650.00 | 0.80 | 0.00 | - | 15 | 577 |
| - | - | - | - | - | 1,675.00 | 1.70 | -0.25 | -12.82% | 5 | 12 |
| - | - | - | - | - | 1,680.00 | 0.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,685.00 | 1.17 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 1,690.00 | 10.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,695.00 | 2.10 | +1.15 | +121.05% | 17 | 29 |
| 356.18 | 0.00 | - | - | 1 | 1,700.00 | 1.97 | +0.60 | +43.80% | 11 | 229 |
| - | - | - | - | - | 1,705.00 | 2.11 | +0.32 | +17.88% | 8 | 2 |
| - | - | - | - | - | 1,710.00 | 2.12 | -0.27 | -11.30% | 1 | 8 |
| - | - | - | - | - | 1,715.00 | 2.32 | +0.54 | +30.34% | 4 | 8 |
| - | - | - | - | - | 1,720.00 | 2.33 | +1.29 | +124.04% | 20 | 8 |
| - | - | - | - | - | 1,725.00 | 1.99 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 1,730.00 | 2.45 | -0.52 | -17.51% | 43 | 1 |
| - | - | - | - | - | 1,735.00 | 2.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,740.00 | 2.75 | +0.85 | +44.74% | 3 | 14 |
| - | - | - | - | - | 1,745.00 | 1.26 | 0.00 | - | 1 | 4 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 2.83 | +1.08 | +61.71% | 24 | 153 |
| - | - | - | - | - | 1,755.00 | 1.90 | 0.00 | - | 1 | 28 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 3.00 | +0.58 | +23.97% | 37 | 32 |
| - | - | - | - | - | 1,765.00 | 4.31 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,770.00 | 2.74 | +0.74 | +37.00% | 10 | 57 |
| - | - | - | - | - | 1,775.00 | 3.27 | +1.92 | +142.22% | 22 | 74 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 3.35 | +1.28 | +61.84% | 12 | 46 |
| - | - | - | - | - | 1,785.00 | 3.52 | +1.33 | +60.73% | 231 | 153 |
| - | - | - | - | - | 1,790.00 | 4.00 | +2.40 | +150.00% | 30 | 34 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.84 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 1,800.00 | 4.10 | +1.75 | +74.47% | 322 | 380 |
| 253.96 | 0.00 | - | 1 | 2 | 1,805.00 | 4.80 | +2.34 | +95.12% | 6 | 45 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 4.55 | +2.20 | +93.62% | 46 | 66 |
| - | - | - | - | - | 1,815.00 | 2.42 | 0.00 | - | 1 | 21 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 5.25 | +3.28 | +166.50% | 285 | 56 |
| - | - | - | - | - | 1,825.00 | 5.37 | +3.28 | +156.94% | 269 | 82 |
| - | - | - | - | - | 1,830.00 | 5.62 | +2.77 | +97.19% | 489 | 112 |
| - | - | - | - | - | 1,835.00 | 6.03 | +1.11 | +22.56% | 253 | 48 |
| - | - | - | - | - | 1,840.00 | 6.26 | +2.96 | +89.70% | 108 | 79 |
| - | - | - | - | - | 1,845.00 | 6.44 | +2.34 | +57.07% | 293 | 157 |
| 263.87 | 0.00 | - | 1 | 2 | 1,850.00 | 6.90 | +3.20 | +86.49% | 2,772 | 821 |
| - | - | - | - | - | 1,855.00 | 7.85 | +3.31 | +72.91% | 28 | 45 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 7.66 | +2.88 | +60.25% | 214 | 1,274 |
| - | - | - | - | - | 1,865.00 | 8.08 | +4.96 | +158.97% | 191 | 37 |
| - | - | - | - | - | 1,870.00 | 9.22 | +4.41 | +91.68% | 55 | 376 |
| 199.69 | 0.00 | - | 2 | 3 | 1,875.00 | 8.80 | +3.96 | +81.82% | 6 | 1,282 |
| - | - | - | - | - | 1,880.00 | 9.62 | +4.24 | +78.81% | 23 | 1,468 |
| - | - | - | - | - | 1,885.00 | 10.92 | +6.37 | +140.00% | 12 | 89 |
| - | - | - | - | - | 1,890.00 | 11.06 | +5.31 | +92.35% | 162 | 239 |
| 183.18 | 0.00 | - | 1 | 1 | 1,895.00 | 9.15 | +2.23 | +32.23% | 10 | 54 |
| 147.20 | 0.00 | - | 2 | 4 | 1,900.00 | 12.30 | +5.65 | +84.96% | 55 | 1,788 |
| - | - | - | - | - | 1,905.00 | 13.40 | +5.54 | +70.48% | 15 | 101 |
| 148.00 | 0.00 | - | 18 | 5 | 1,910.00 | 13.81 | +6.47 | +88.15% | 5 | 167 |
| 165.00 | 0.00 | - | 2 | 2 | 1,915.00 | 14.60 | +5.48 | +60.09% | 698 | 94 |
| 134.40 | 0.00 | - | 14 | 16 | 1,920.00 | 15.50 | +6.37 | +69.77% | 77 | 1,000 |
| 134.71 | 0.00 | - | 1 | 1 | 1,925.00 | 16.45 | +7.50 | +83.80% | 126 | 112 |
| 98.60 | -27.00 | -21.50% | 2 | 2 | 1,930.00 | 17.31 | +7.65 | +79.19% | 100 | 122 |
| 157.68 | 0.00 | - | - | 1 | 1,935.00 | 18.58 | +8.34 | +81.45% | 475 | 73 |
| - | - | - | - | - | 1,940.00 | 19.85 | +7.00 | +54.47% | 48 | 125 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 21.65 | +13.70 | +172.33% | 16 | 65 |
| 83.70 | -43.00 | -33.94% | 1 | 145 | 1,950.00 | 22.29 | +10.09 | +82.70% | 205 | 1,557 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 23.19 | +7.59 | +48.65% | 18 | 48 |
| 76.59 | -61.31 | -44.46% | 1 | 3 | 1,960.00 | 25.20 | +10.33 | +69.47% | 97 | 408 |
| - | - | - | - | - | 1,965.00 | 27.90 | +11.79 | +73.18% | 13 | 82 |
| - | - | - | - | - | 1,970.00 | 28.71 | +11.71 | +68.88% | 46 | 564 |
| 95.71 | 0.00 | - | 1 | 3 | 1,975.00 | 29.49 | +11.71 | +65.86% | 21 | 1,935 |
| 63.70 | -23.51 | -26.96% | 36 | 7 | 1,980.00 | 30.73 | +11.23 | +57.59% | 239 | 418 |
| 59.63 | -16.90 | -22.08% | 2,050 | 527 | 1,985.00 | 33.06 | +11.86 | +55.94% | 85 | 3,641 |
| 56.80 | -22.24 | -28.14% | 6 | 3 | 1,990.00 | 34.45 | +13.34 | +63.19% | 155 | 367 |
| 63.73 | 0.00 | - | 9 | 11 | 1,995.00 | 37.22 | +13.82 | +59.06% | 32 | 131 |
| 52.63 | -19.42 | -26.95% | 71 | 62 | 2,000.00 | 39.20 | +15.27 | +63.81% | 183 | 756 |
| 49.70 | -6.04 | -10.84% | 18 | 3 | 2,005.00 | 42.52 | +14.57 | +52.13% | 2 | 40 |
| 47.20 | -19.62 | -29.36% | 47 | 42 | 2,010.00 | 43.84 | +14.19 | +47.86% | 33 | 804 |
| 43.10 | -10.40 | -19.44% | 83 | 8 | 2,015.00 | 47.29 | +17.14 | +56.85% | 49 | 208 |
| 40.20 | -19.08 | -32.19% | 393 | 66 | 2,020.00 | 47.50 | +15.53 | +48.58% | 107 | 841 |
| 38.60 | -28.14 | -42.16% | 12 | 33 | 2,025.00 | 49.89 | +15.99 | +47.17% | 34 | 334 |
| 35.25 | -15.18 | -30.10% | 62 | 24 | 2,030.00 | 52.64 | +16.97 | +47.57% | 59 | 504 |
| 34.10 | -12.07 | -26.14% | 316 | 52 | 2,035.00 | 56.34 | +18.19 | +47.68% | 1 | 77 |
| 31.70 | -16.50 | -34.23% | 36 | 89 | 2,040.00 | 58.37 | +19.44 | +49.94% | 198 | 1,208 |
| 29.82 | -15.78 | -34.61% | 33 | 365 | 2,045.00 | 61.07 | +16.17 | +36.01% | 70 | 132 |
| 28.63 | -13.50 | -32.04% | 77 | 170 | 2,050.00 | 63.82 | +19.10 | +42.71% | 148 | 1,153 |
| 25.60 | -25.20 | -49.61% | 19 | 41 | 2,055.00 | 70.76 | +24.46 | +52.83% | 6 | 277 |
| 23.51 | -13.80 | -36.99% | 84 | 119 | 2,060.00 | 72.15 | +21.69 | +42.98% | 78 | 326 |
| 21.89 | -14.87 | -40.45% | 14 | 35 | 2,065.00 | 78.93 | +28.10 | +55.28% | 80 | 198 |
| 20.35 | -12.95 | -38.89% | 31 | 129 | 2,070.00 | 78.18 | +22.01 | +39.18% | 120 | 630 |
| 19.30 | -11.42 | -37.17% | 30 | 186 | 2,075.00 | 83.13 | +24.40 | +41.55% | 10 | 214 |
| 18.05 | -11.40 | -38.71% | 22 | 168 | 2,080.00 | 84.93 | +24.81 | +41.27% | 124 | 863 |
| 17.90 | -8.60 | -32.45% | 29 | 401 | 2,085.00 | 88.47 | +23.47 | +36.11% | 26 | 182 |
| 15.77 | -7.54 | -32.35% | 1,647 | 1,718 | 2,090.00 | 91.51 | +25.11 | +37.82% | 152 | 775 |
| 14.35 | -10.28 | -41.74% | 21 | 51 | 2,095.00 | 96.38 | +26.87 | +38.66% | 5 | 114 |
| 14.03 | -8.60 | -38.00% | 35 | 587 | 2,100.00 | 99.84 | +24.43 | +32.40% | 81 | 433 |
| 12.71 | -7.84 | -38.15% | 13 | 27 | 2,105.00 | 104.29 | +13.65 | +15.06% | 45 | 408 |
| 11.65 | -6.85 | -37.03% | 24 | 320 | 2,110.00 | 107.88 | +22.96 | +27.04% | 2 | 74 |
| 11.76 | -12.34 | -51.20% | 5 | 71 | 2,115.00 | 109.69 | 0.00 | - | 3 | 331 |
| 9.92 | -6.09 | -38.04% | 17 | 131 | 2,120.00 | 120.62 | +34.76 | +40.48% | 6 | 163 |
| 9.13 | -6.84 | -42.83% | 14 | 167 | 2,125.00 | 91.55 | 0.00 | - | 7 | 88 |
| 8.30 | -8.05 | -49.24% | 14 | 521 | 2,130.00 | 125.83 | +30.39 | +31.84% | 10 | 58 |
| 8.15 | -3.67 | -31.05% | 1 | 45 | 2,135.00 | 110.50 | 0.00 | - | 2 | 5 |
| 6.90 | -4.77 | -40.87% | 38 | 524 | 2,140.00 | 133.68 | +22.98 | +20.76% | 2 | 16 |
| 6.95 | -3.22 | -31.66% | 2 | 166 | 2,145.00 | 142.54 | +56.55 | +65.76% | 1 | 4 |
| 5.77 | -4.35 | -42.98% | 480 | 495 | 2,150.00 | 111.13 | 0.00 | - | 1 | 74 |
| 5.42 | -3.95 | -42.16% | 60 | 305 | 2,155.00 | - | - | - | - | - |
| 5.00 | -4.00 | -44.44% | 108 | 205 | 2,160.00 | 75.98 | 0.00 | - | 28 | 16 |
| 4.96 | -2.64 | -34.74% | 41 | 151 | 2,165.00 | - | - | - | - | - |
| 4.16 | -3.50 | -45.69% | 103 | 187 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 4.07 | -2.88 | -41.44% | 13 | 283 | 2,175.00 | 138.11 | 0.00 | - | 6 | 16 |
| 3.46 | -2.97 | -46.19% | 28 | 113 | 2,180.00 | 134.86 | 0.00 | - | 2 | 31 |
| 4.40 | -3.22 | -42.26% | 5 | 228 | 2,185.00 | 111.28 | 0.00 | - | 2 | 4 |
| 3.40 | -2.25 | -39.82% | 2 | 117 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 3.03 | -1.97 | -39.40% | 8 | 34 | 2,195.00 | - | - | - | - | - |
| 2.62 | -1.62 | -38.21% | 1,894 | 1,879 | 2,200.00 | 118.46 | 0.00 | - | 2 | 793 |
| 2.43 | -1.52 | -38.48% | 5 | 68 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 2.57 | -1.39 | -35.10% | 16 | 170 | 2,210.00 | - | - | - | - | - |
| 2.12 | -1.53 | -41.92% | 18 | 89 | 2,215.00 | - | - | - | - | - |
| 1.96 | -1.24 | -38.75% | 168 | 184 | 2,220.00 | - | - | - | - | - |
| 1.90 | -1.30 | -40.63% | 6 | 136 | 2,225.00 | - | - | - | - | - |
| 1.65 | -1.36 | -45.18% | 31 | 196 | 2,230.00 | - | - | - | - | - |
| 1.85 | -0.78 | -29.66% | 1 | 47 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.60 | -1.41 | -46.84% | 4 | 1,081 | 2,240.00 | - | - | - | - | - |
| 1.35 | -1.71 | -55.88% | 2 | 147 | 2,245.00 | - | - | - | - | - |
| 1.30 | -0.75 | -36.59% | 7 | 470 | 2,250.00 | 165.01 | 0.00 | - | 1 | 3 |
| 1.40 | -0.52 | -27.08% | 2 | 72 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 1.25 | -0.55 | -30.56% | 1 | 1,289 | 2,260.00 | - | - | - | - | - |
| 1.14 | -0.58 | -33.72% | 39 | 179 | 2,265.00 | - | - | - | - | - |
| 0.86 | -0.18 | -17.31% | 8 | 652 | 2,300.00 | 256.53 | 0.00 | - | 1 | 11 |
| 0.50 | -0.20 | -28.57% | 3 | 2,185 | 2,350.00 | - | - | - | - | - |
| 0.30 | -0.10 | -25.00% | 4 | 327 | 2,400.00 | - | - | - | - | - |
| 0.27 | -0.35 | -56.45% | 2 | 130 | 2,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 25 | 290 | 2,500.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 267 | 2,550.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 15 | 50 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 105 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 5 | 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 | - | - | - | - | - |
