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
62.058,16 +215,42 (+0,35%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
31. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,200.00 | 0.27 | 0.00 | - | 10 | 26 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.37 | 0.00 | - | 10 | 21 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 1.15 | 0.00 | - | 6 | 69 |
| - | - | - | - | - | 1,500.00 | 1.44 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,600.00 | 1.03 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 2.30 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 1,640.00 | 3.10 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,650.00 | 1.85 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,660.00 | 1.76 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 1,690.00 | 17.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,700.00 | 2.45 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,740.00 | 6.72 | 0.00 | - | 10 | 14 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 4.45 | +1.68 | +60.65% | 5 | 51 |
| - | - | - | - | - | 1,760.00 | 4.91 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,770.00 | 2.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,780.00 | 4.17 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,790.00 | 5.41 | +1.51 | +38.72% | 5 | 10 |
| - | - | - | - | - | 1,800.00 | 6.55 | +3.79 | +137.32% | 3 | 77 |
| 287.79 | 0.00 | - | - | 1 | 1,810.00 | 3.60 | 0.00 | - | 1 | 306 |
| 278.17 | 0.00 | - | 1 | 1 | 1,820.00 | 7.09 | +2.64 | +59.33% | 3 | 250 |
| - | - | - | - | - | 1,830.00 | 6.95 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,840.00 | 10.15 | +4.69 | +85.90% | 13 | 45 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 11.21 | +5.26 | +88.40% | 10 | 111 |
| - | - | - | - | - | 1,860.00 | 7.30 | 0.00 | - | 20 | 43 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 12.60 | +5.35 | +73.79% | 5 | 63 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 13.59 | +4.61 | +51.34% | 4 | 47 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 15.46 | +6.50 | +72.54% | 5 | 25 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 16.74 | +6.76 | +67.74% | 6 | 1,251 |
| 142.10 | 0.00 | - | 1 | 14 | 1,910.00 | 19.74 | +6.22 | +46.01% | 8 | 468 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 20.46 | +5.39 | +35.77% | 3 | 634 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 23.66 | +7.27 | +44.36% | 38 | 47 |
| 127.56 | 0.00 | - | 66 | 34 | 1,940.00 | 26.90 | +9.56 | +55.13% | 26 | 166 |
| 119.21 | 0.00 | - | 2 | 1 | 1,950.00 | 27.62 | +9.41 | +51.67% | 31 | 118 |
| 107.32 | 0.00 | - | 1 | 22 | 1,960.00 | 32.04 | +9.56 | +42.53% | 6 | 98 |
| 97.54 | 0.00 | - | 10 | 5 | 1,970.00 | 34.49 | +19.75 | +133.99% | 64 | 47 |
| 71.86 | -49.14 | -40.61% | 10 | 1 | 1,980.00 | 37.21 | +8.25 | +28.49% | 115 | 67 |
| 105.88 | 0.00 | - | 3 | 5 | 1,990.00 | 41.43 | +12.73 | +44.36% | 15 | 310 |
| 60.57 | -13.63 | -18.37% | 1 | 11 | 2,000.00 | 45.48 | +14.25 | +45.63% | 9 | 693 |
| 71.60 | 0.00 | - | 1 | 6 | 2,010.00 | 49.29 | +11.53 | +30.53% | 18 | 178 |
| 53.27 | -43.78 | -45.11% | 1 | 6 | 2,020.00 | 54.90 | +15.38 | +38.92% | 22 | 175 |
| 44.31 | -30.61 | -40.86% | 10 | 17 | 2,030.00 | 58.94 | +11.23 | +23.54% | 186 | 482 |
| 39.85 | -13.06 | -24.68% | 1 | 12 | 2,040.00 | 64.75 | +19.07 | +41.75% | 37 | 494 |
| 35.89 | -11.92 | -24.93% | 6 | 12 | 2,050.00 | 70.50 | +20.11 | +39.91% | 24 | 245 |
| 31.03 | -43.40 | -58.31% | 8 | 38 | 2,060.00 | 77.25 | +16.54 | +27.24% | 49 | 297 |
| 27.93 | -24.13 | -46.35% | 9 | 22 | 2,070.00 | 83.73 | +15.23 | +22.23% | 24 | 294 |
| 24.74 | -9.71 | -28.19% | 5 | 15 | 2,080.00 | 89.22 | +23.76 | +36.30% | 150 | 161 |
| 22.52 | -27.80 | -55.25% | 9 | 10 | 2,090.00 | 96.52 | +47.12 | +95.38% | 21 | 179 |
| 19.69 | -8.68 | -30.60% | 14 | 176 | 2,100.00 | 103.86 | +16.65 | +19.09% | 1 | 144 |
| 17.30 | -30.38 | -63.72% | 4 | 17 | 2,110.00 | 115.49 | +39.78 | +52.54% | 3 | 66 |
| 15.29 | -20.43 | -57.19% | 11 | 95 | 2,120.00 | 67.16 | 0.00 | - | 15 | 22 |
| 13.06 | -5.76 | -30.61% | 5 | 35 | 2,130.00 | 126.76 | +38.67 | +43.90% | 50 | 59 |
| 12.31 | -3.75 | -23.35% | 2 | 23 | 2,140.00 | 76.40 | 0.00 | - | 11 | 17 |
| 10.20 | -16.04 | -61.13% | 4 | 134 | 2,150.00 | 125.96 | 0.00 | - | 3 | 4 |
| 8.92 | -5.05 | -36.15% | 3 | 68 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 12.26 | 0.00 | - | 12 | 180 | 2,170.00 | 110.02 | 0.00 | - | 1 | 4 |
| 6.85 | -2.82 | -29.16% | 5 | 131 | 2,180.00 | 164.93 | 0.00 | - | - | 2 |
| 6.00 | -2.48 | -29.25% | 1 | 143 | 2,190.00 | - | - | - | - | - |
| 5.30 | -2.06 | -27.99% | 5 | 337 | 2,200.00 | 163.41 | 0.00 | - | 1 | 40 |
| 6.96 | 0.00 | - | 2 | 12 | 2,210.00 | 127.58 | 0.00 | - | 1 | 2 |
| 3.80 | -2.05 | -35.04% | 2 | 48 | 2,220.00 | - | - | - | - | - |
| 3.36 | -1.94 | -36.60% | 6 | 31 | 2,230.00 | - | - | - | - | - |
| 3.17 | -1.46 | -31.53% | 11 | 50 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 2.76 | -1.30 | -32.02% | 14 | 80 | 2,250.00 | 166.47 | 0.00 | - | 2 | 4 |
| 2.51 | -0.74 | -22.77% | 5 | 35 | 2,260.00 | 175.54 | 0.00 | - | - | 1 |
| 6.44 | 0.00 | - | 7 | 30 | 2,270.00 | - | - | - | - | - |
| 2.01 | -2.12 | -51.33% | 5 | 18 | 2,280.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 6 | 2,290.00 | 201.09 | 0.00 | - | 1 | 1 |
| 1.63 | -0.47 | -22.38% | 2 | 657 | 2,300.00 | 191.98 | 0.00 | - | 1 | 1 |
| 1.46 | -0.34 | -18.89% | 5 | 369 | 2,310.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 2 | 24 | 2,320.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 5 | 142 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 12 | 21 | 2,350.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 6 | 30 | 2,360.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 21 | 2,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 16 | 2,380.00 | - | - | - | - | - |
| 0.71 | -0.06 | -7.79% | 1 | 42 | 2,400.00 | 310.50 | 0.00 | - | - | 3 |
| 1.20 | 0.00 | - | 1 | 88 | 2,450.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 34 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 616 | 2,550.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 2 | 325 | 2,600.00 | - | - | - | - | - |
| 0.20 | -0.60 | -75.00% | 16 | 277 | 2,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 289 | 2,700.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 10 | 10 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 25 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 43 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 29 | 2,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
