Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.315,06 +104,51 (+0,57%) Euro Stoxx 50
4.912,29 +9,69 (+0,20%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,50 +9,90 (+0,42%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.512,48 +390,56 (+0,68%)
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 | 0.12 | 0.00 | - | 15 | 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 | 0.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 1,500.00 | 0.52 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 1,550.00 | 0.95 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,600.00 | 0.83 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 1.01 | 0.00 | - | 15 | 25 |
| - | - | - | - | - | 1,640.00 | 1.28 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,650.00 | 1.85 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,660.00 | 1.00 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 1,690.00 | 1.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,700.00 | 1.41 | 0.00 | - | 3 | 60 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,740.00 | 1.54 | 0.00 | - | 1 | 14 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 1.54 | 0.00 | - | 7 | 77 |
| - | - | - | - | - | 1,760.00 | 2.02 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 1,770.00 | 1.78 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,780.00 | 1.90 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,790.00 | 2.37 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,800.00 | 2.45 | 0.00 | - | 7 | 106 |
| 287.79 | 0.00 | - | - | 1 | 1,810.00 | 2.30 | 0.00 | - | 2 | 321 |
| 278.17 | 0.00 | - | 1 | 1 | 1,820.00 | 2.68 | 0.00 | - | 2 | 251 |
| - | - | - | - | - | 1,830.00 | 3.25 | 0.00 | - | 3 | 39 |
| - | - | - | - | - | 1,840.00 | 3.55 | 0.00 | - | 61 | 128 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 3.73 | 0.00 | - | 7 | 159 |
| - | - | - | - | - | 1,860.00 | 5.69 | 0.00 | - | 6 | 73 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 6.91 | 0.00 | - | 3 | 65 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 6.09 | 0.00 | - | 1 | 58 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 5.90 | 0.00 | - | 1 | 38 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 6.12 | 0.00 | - | 5 | 1,259 |
| 142.10 | 0.00 | - | 1 | 14 | 1,910.00 | 7.09 | 0.00 | - | 2 | 466 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 8.95 | 0.00 | - | 3 | 640 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 10.25 | 0.00 | - | 7 | 92 |
| 118.18 | 0.00 | - | 10 | 43 | 1,940.00 | 11.74 | 0.00 | - | 1 | 217 |
| 106.11 | 0.00 | - | 2 | 3 | 1,950.00 | 15.87 | 0.00 | - | 2 | 128 |
| 102.48 | 0.00 | - | 10 | 32 | 1,960.00 | 17.65 | 0.00 | - | 4 | 129 |
| 77.20 | 0.00 | - | 1 | 6 | 1,970.00 | 17.21 | 0.00 | - | 9 | 118 |
| 71.86 | 0.00 | - | 10 | 11 | 1,980.00 | 23.29 | 0.00 | - | 4 | 154 |
| 105.88 | 0.00 | - | 3 | 5 | 1,990.00 | 22.24 | 0.00 | - | 12 | 253 |
| 62.30 | 0.00 | - | 3 | 18 | 2,000.00 | 25.73 | 0.00 | - | 5 | 778 |
| 52.60 | 0.00 | - | 10 | 7 | 2,010.00 | 28.74 | 0.00 | - | 24 | 287 |
| 46.18 | 0.00 | - | 1 | 23 | 2,020.00 | 32.85 | 0.00 | - | 23 | 194 |
| 46.33 | 0.00 | - | 2 | 18 | 2,030.00 | 37.00 | 0.00 | - | 5 | 494 |
| 40.77 | 0.00 | - | 1 | 15 | 2,040.00 | 40.97 | 0.00 | - | 25 | 495 |
| 35.00 | 0.00 | - | 3 | 20 | 2,050.00 | 46.52 | 0.00 | - | 3 | 267 |
| 26.83 | 0.00 | - | 3 | 29 | 2,060.00 | 51.33 | 0.00 | - | 19 | 256 |
| 26.35 | 0.00 | - | 1 | 28 | 2,070.00 | 56.75 | 0.00 | - | 7 | 286 |
| 28.85 | 0.00 | - | 4 | 19 | 2,080.00 | 67.29 | 0.00 | - | 5 | 184 |
| 17.53 | 0.00 | - | 1 | 14 | 2,090.00 | 68.38 | 0.00 | - | 8 | 163 |
| 16.98 | 0.00 | - | 4 | 198 | 2,100.00 | 75.08 | 0.00 | - | 2 | 129 |
| 14.56 | 0.00 | - | 3 | 19 | 2,110.00 | 83.49 | 0.00 | - | 8 | 65 |
| 11.37 | 0.00 | - | 1 | 102 | 2,120.00 | 105.44 | 0.00 | - | 1 | 23 |
| 12.08 | 0.00 | - | 2 | 43 | 2,130.00 | 107.50 | 0.00 | - | 1 | 49 |
| 11.55 | 0.00 | - | 1 | 24 | 2,140.00 | 122.32 | 0.00 | - | 1 | 17 |
| 8.13 | 0.00 | - | 1 | 157 | 2,150.00 | 121.83 | 0.00 | - | 3 | 4 |
| 6.27 | 0.00 | - | 1 | 80 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 6.10 | 0.00 | - | 2 | 188 | 2,170.00 | 110.02 | 0.00 | - | 1 | 4 |
| 4.37 | 0.00 | - | 1 | 143 | 2,180.00 | 164.93 | 0.00 | - | - | 2 |
| 3.51 | 0.00 | - | 7 | 147 | 2,190.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 2 | 348 | 2,200.00 | 169.47 | 0.00 | - | 1 | 38 |
| 2.51 | 0.00 | - | 2 | 35 | 2,210.00 | 127.58 | 0.00 | - | 1 | 2 |
| 2.00 | 0.00 | - | 5 | 59 | 2,220.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 9 | 41 | 2,230.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 3 | 50 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 1.83 | 0.00 | - | 2 | 82 | 2,250.00 | 166.47 | 0.00 | - | 2 | 4 |
| 1.60 | 0.00 | - | 3 | 39 | 2,260.00 | 175.54 | 0.00 | - | - | 1 |
| 1.09 | 0.00 | - | 1 | 31 | 2,270.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 6 | 26 | 2,280.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 8 | 11 | 2,290.00 | 201.09 | 0.00 | - | 1 | 1 |
| 0.85 | 0.00 | - | 4 | 660 | 2,300.00 | 191.98 | 0.00 | - | 1 | 1 |
| 0.77 | 0.00 | - | 1 | 370 | 2,310.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 13 | 23 | 2,320.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 141 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 20 | 41 | 2,350.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 6 | 30 | 2,360.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 2 | 21 | 2,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 16 | 2,380.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 42 | 2,400.00 | 370.80 | 0.00 | - | 3 | 3 |
| 0.50 | 0.00 | - | 3 | 85 | 2,450.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 33 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 616 | 2,550.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 24 | 325 | 2,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 293 | 2,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 289 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 29 | 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 | - | - | - | - | - |
