Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.319,24 +108,69 (+0,60%) Euro Stoxx 50
4.912,22 +9,62 (+0,20%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,60 +9,00 (+0,39%) EUR/USD
1,0710 +0,0001 (+0,01%) Bitcoin EUR
57.539,68 +411,16 (+0,72%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,320.00 | 0.30 | 0.00 | - | 14 | 29 |
| - | - | - | - | - | 1,500.00 | 1.20 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,650.00 | 2.46 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,680.00 | 2.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,690.00 | 1.51 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,700.00 | 1.87 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,730.00 | 4.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,750.00 | 2.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,760.00 | 2.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,770.00 | 3.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 1,780.00 | 3.75 | 0.00 | - | 7 | 275 |
| - | - | - | - | - | 1,785.00 | 2.47 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,795.00 | 7.07 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,800.00 | 2.40 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,805.00 | 7.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,810.00 | 3.71 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,820.00 | 3.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,825.00 | 4.21 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,830.00 | 4.85 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,835.00 | 4.88 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 1,840.00 | 5.41 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,845.00 | 5.63 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 1,850.00 | 5.77 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 1,855.00 | 5.92 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,860.00 | 6.45 | 0.00 | - | 7 | 17 |
| - | - | - | - | - | 1,865.00 | 6.62 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,870.00 | 6.75 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,875.00 | 7.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,880.00 | 8.59 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,885.00 | 8.45 | 0.00 | - | 4 | 5 |
| 168.61 | 0.00 | - | 4 | 4 | 1,890.00 | 9.20 | 0.00 | - | 3 | 14 |
| 164.25 | 0.00 | - | 1 | 1 | 1,895.00 | 10.22 | 0.00 | - | 2 | 7 |
| 157.52 | 0.00 | - | 3 | 3 | 1,900.00 | 8.47 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,905.00 | 11.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,910.00 | 9.20 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,915.00 | 12.46 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,920.00 | 9.68 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 1,925.00 | 11.34 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,930.00 | 11.88 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,935.00 | 17.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,940.00 | 17.66 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 1,945.00 | 17.92 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,950.00 | 14.25 | 0.00 | - | 15 | 38 |
| - | - | - | - | - | 1,960.00 | 20.91 | 0.00 | - | 11 | 45 |
| - | - | - | - | - | 1,965.00 | 23.66 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,970.00 | 20.67 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 1,975.00 | 23.40 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 1,980.00 | 28.75 | 0.00 | - | 50 | 70 |
| - | - | - | - | - | 1,985.00 | 24.56 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,990.00 | 34.33 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,995.00 | 39.35 | 0.00 | - | - | 1 |
| 74.08 | 0.00 | - | - | 4 | 2,000.00 | 35.19 | 0.00 | - | 2 | 82 |
| 64.64 | 0.00 | - | 4 | 13 | 2,010.00 | 29.70 | 0.00 | - | 40 | 80 |
| - | - | - | - | - | 2,015.00 | 36.00 | 0.00 | - | 2 | 13 |
| 67.13 | 0.00 | - | 3 | 15 | 2,020.00 | 33.33 | 0.00 | - | 8 | 35 |
| 51.55 | 0.00 | - | 1 | 17 | 2,025.00 | 37.42 | 0.00 | - | 5 | 14 |
| 55.13 | 0.00 | - | 10 | 21 | 2,030.00 | 38.31 | 0.00 | - | 1 | 13 |
| 41.44 | 0.00 | - | 1 | 6 | 2,040.00 | - | - | - | - | - |
| - | - | - | - | - | 2,045.00 | 68.88 | 0.00 | - | - | 10 |
| 42.06 | 0.00 | - | 2 | 11 | 2,050.00 | 59.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,055.00 | 58.04 | 0.00 | - | 10 | 14 |
| 29.30 | 0.00 | - | 1 | 59 | 2,060.00 | 51.81 | 0.00 | - | 15 | 30 |
| - | - | - | - | - | 2,070.00 | 66.19 | 0.00 | - | 1 | 1 |
| 24.67 | 0.00 | - | 7 | 7 | 2,085.00 | - | - | - | - | - |
| 20.98 | 0.00 | - | - | 1 | 2,090.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 1 | 2 | 2,100.00 | - | - | - | - | - |
| 16.27 | 0.00 | - | 2 | 3 | 2,105.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 5 | 2,110.00 | - | - | - | - | - |
| 13.86 | 0.00 | - | 1 | 22 | 2,120.00 | - | - | - | - | - |
| 12.31 | 0.00 | - | 1 | 8 | 2,130.00 | - | - | - | - | - |
| 12.23 | 0.00 | - | 1 | 14 | 2,135.00 | - | - | - | - | - |
| 11.36 | 0.00 | - | 1 | 24 | 2,140.00 | - | - | - | - | - |
| 8.87 | 0.00 | - | 1 | 2 | 2,145.00 | - | - | - | - | - |
| 10.52 | 0.00 | - | 4 | 29 | 2,150.00 | - | - | - | - | - |
| 9.28 | 0.00 | - | 2 | 46 | 2,155.00 | - | - | - | - | - |
| 9.27 | 0.00 | - | 1 | 2 | 2,165.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 7 | 10 | 2,175.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 4 | 23 | 2,180.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 4 | 22 | 2,185.00 | - | - | - | - | - |
| 4.61 | 0.00 | - | 4 | 47 | 2,190.00 | 170.45 | 0.00 | - | - | 2 |
| 6.72 | 0.00 | - | 1 | 2 | 2,195.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 3 | 18 | 2,200.00 | 179.35 | 0.00 | - | - | 2 |
| 3.16 | 0.00 | - | 1 | 19 | 2,215.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 11 | 2,220.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 2 | 2 | 2,225.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 268 | 2,240.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 1 | 13 | 2,250.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 1 | 2,255.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 1 | 2,260.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 1 | 2,300.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 2 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,325.00 | 303.10 | 0.00 | - | 1 | 1 |
| 0.67 | 0.00 | - | 1 | 0 | 2,340.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 22 | 38 | 2,350.00 | - | - | - | - | - |
