Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.338,04 +127,49 (+0,70%) Euro Stoxx 50
4.917,24 +14,64 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,40 +9,80 (+0,42%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.358,27 +305,66 (+0,54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,115.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,285.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,325.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,360.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 0.30 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,415.00 | 0.29 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,600.00 | 1.44 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,650.00 | 0.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,655.00 | 2.03 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,675.00 | 1.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,700.00 | 1.05 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,705.00 | 2.61 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,720.00 | 1.27 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,725.00 | 1.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,730.00 | 1.27 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,740.00 | 1.17 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,745.00 | 1.39 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,750.00 | 1.37 | 0.00 | - | 14 | 44 |
| - | - | - | - | - | 1,755.00 | 3.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,760.00 | 1.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,765.00 | 1.38 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,770.00 | 1.38 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 1,775.00 | 1.43 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,780.00 | 1.55 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 1,785.00 | 1.61 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,790.00 | 1.57 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,800.00 | 1.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,805.00 | 1.83 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,810.00 | 1.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,815.00 | 2.06 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 1,820.00 | 1.69 | 0.00 | - | 39 | 92 |
| - | - | - | - | - | 1,825.00 | 2.21 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,830.00 | 1.87 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,835.00 | 2.70 | 0.00 | - | 32 | 0 |
| 199.79 | 0.00 | - | - | 3 | 1,840.00 | 2.32 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,845.00 | 3.07 | 0.00 | - | 31 | 0 |
| 190.46 | 0.00 | - | - | 0 | 1,850.00 | 2.65 | 0.00 | - | 11 | 517 |
| - | - | - | - | - | 1,855.00 | 2.99 | 0.00 | - | 65 | 0 |
| - | - | - | - | - | 1,860.00 | 3.09 | 0.00 | - | 181 | 272 |
| - | - | - | - | - | 1,865.00 | 3.45 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 1,870.00 | 3.35 | 0.00 | - | 163 | 0 |
| - | - | - | - | - | 1,875.00 | 3.72 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,880.00 | 4.12 | 0.00 | - | 15 | 38 |
| - | - | - | - | - | 1,885.00 | 4.45 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 1,890.00 | 4.75 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,895.00 | 6.30 | 0.00 | - | 11 | 0 |
| 154.15 | 0.00 | - | 1 | 2 | 1,900.00 | 5.00 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,905.00 | 7.67 | 0.00 | - | 21 | 24 |
| 140.41 | 0.00 | - | - | 0 | 1,910.00 | 8.03 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 1,915.00 | 7.19 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 1,920.00 | 7.67 | 0.00 | - | 1 | 33 |
| 108.06 | 0.00 | - | 1 | 0 | 1,925.00 | 10.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,930.00 | 9.24 | 0.00 | - | 61 | 0 |
| 99.78 | 0.00 | - | 1 | 1 | 1,935.00 | 12.98 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,940.00 | 11.23 | 0.00 | - | 12 | 45 |
| - | - | - | - | - | 1,950.00 | 12.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,955.00 | 11.08 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 1,960.00 | 18.59 | 0.00 | - | 8 | 37 |
| - | - | - | - | - | 1,965.00 | 17.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,970.00 | 22.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,975.00 | 15.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,980.00 | 17.87 | 0.00 | - | 15 | 25 |
| - | - | - | - | - | 1,985.00 | 19.14 | 0.00 | - | 2 | 0 |
| 58.65 | 0.00 | - | 2 | 0 | 1,990.00 | 26.27 | 0.00 | - | 21 | 29 |
| - | - | - | - | - | 1,995.00 | 26.80 | 0.00 | - | 29 | 0 |
| 59.26 | 0.00 | - | 1 | 0 | 2,000.00 | 26.33 | 0.00 | - | 30 | 122 |
| 56.95 | 0.00 | - | 1 | 0 | 2,005.00 | 33.79 | 0.00 | - | 1 | 5 |
| 46.80 | 0.00 | - | 2 | 0 | 2,010.00 | 28.22 | 0.00 | - | 1 | 22 |
| 51.61 | 0.00 | - | 2 | 4 | 2,015.00 | 30.12 | 0.00 | - | 1 | 12 |
| 43.28 | 0.00 | - | 4 | 0 | 2,020.00 | 38.90 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,025.00 | 38.67 | 0.00 | - | 1 | 3 |
| 44.60 | 0.00 | - | 2 | 13 | 2,030.00 | 36.20 | 0.00 | - | 4 | 10 |
| 49.00 | 0.00 | - | 2 | 0 | 2,035.00 | 46.23 | 0.00 | - | 4 | 10 |
| 32.14 | 0.00 | - | 3 | 0 | 2,040.00 | 35.24 | 0.00 | - | 29 | 0 |
| 29.70 | 0.00 | - | 2 | 0 | 2,045.00 | 49.15 | 0.00 | - | 10 | 11 |
| 34.25 | 0.00 | - | 1 | 0 | 2,050.00 | 39.92 | 0.00 | - | 19 | 56 |
| 28.70 | 0.00 | - | 26 | 20 | 2,055.00 | 47.50 | 0.00 | - | 6 | 14 |
| 25.47 | 0.00 | - | 4 | 0 | 2,060.00 | 49.32 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,065.00 | 65.10 | 0.00 | - | 1 | 3 |
| 31.06 | 0.00 | - | 1 | 4 | 2,070.00 | 55.40 | 0.00 | - | 2 | 9 |
| 20.24 | 0.00 | - | 4 | 0 | 2,075.00 | 43.30 | 0.00 | - | - | 0 |
| 19.30 | 0.00 | - | 2 | 10 | 2,080.00 | 61.48 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,085.00 | 73.50 | 0.00 | - | 1 | 0 |
| 14.75 | 0.00 | - | 30 | 38 | 2,090.00 | 73.00 | 0.00 | - | 12 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 2,095.00 | 104.91 | 0.00 | - | 4 | 3 |
| 17.28 | 0.00 | - | 5 | 42 | 2,100.00 | 83.20 | 0.00 | - | 2 | 22 |
| 14.72 | 0.00 | - | 7 | 0 | 2,105.00 | - | - | - | - | - |
| 14.61 | 0.00 | - | 4 | 0 | 2,110.00 | 90.80 | 0.00 | - | 12 | 0 |
| 13.30 | 0.00 | - | 1 | 53 | 2,115.00 | 94.90 | 0.00 | - | 12 | 0 |
| 8.56 | 0.00 | - | 3 | 49 | 2,120.00 | - | - | - | - | - |
| 7.96 | 0.00 | - | 2 | 0 | 2,125.00 | - | - | - | - | - |
| 9.58 | 0.00 | - | 61 | 60 | 2,130.00 | 91.64 | 0.00 | - | - | 0 |
| 7.70 | 0.00 | - | 10 | 0 | 2,135.00 | - | - | - | - | - |
| 6.43 | 0.00 | - | 1 | 27 | 2,140.00 | - | - | - | - | - |
| 6.47 | 0.00 | - | 3 | 21 | 2,145.00 | - | - | - | - | - |
| 6.19 | 0.00 | - | 1 | 61 | 2,150.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 9 | 0 | 2,160.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 4 | 25 | 2,165.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 2 | 49 | 2,170.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 17 | 27 | 2,175.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 8 | 0 | 2,180.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 5 | 0 | 2,185.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 1 | 0 | 2,190.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 66 | 0 | 2,195.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 53 | 106 | 2,200.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 99 | 0 | 2,205.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 32 | 0 | 2,210.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 30 | 0 | 2,220.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 5 | 55 | 2,225.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 29 | 0 | 2,230.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 39 | 2,235.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 18 | 2,240.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 5 | 21 | 2,245.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 16 | 0 | 2,250.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 0 | 2,255.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 14 | 2,260.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 3 | 0 | 2,265.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 7 | 0 | 2,270.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 15 | 2,280.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 28 | 2,285.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 30 | 60 | 2,300.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 2,305.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 8 | 2,310.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 13 | 11 | 2,320.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 0 | 2,330.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 1 | 2,335.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 2 | 2,345.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 5 | 0 | 2,350.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 0 | 2,355.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 2,515.00 | - | - | - | - | - |
