Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.302,10 +91,55 (+0,50%) Euro Stoxx 50
4.907,49 +4,89 (+0,10%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,60 +9,00 (+0,39%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
57.636,64 +500,92 (+0,88%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
30. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 953.58 | 0.00 | - | - | 2 | 1,050.00 | 0.15 | 0.00 | - | 3 | 7 |
| 927.35 | 0.00 | - | - | 10 | 1,100.00 | 0.37 | 0.00 | - | 15 | 25 |
| 878.52 | 0.00 | - | - | 10 | 1,150.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 0.67 | 0.00 | - | 22 | 14 |
| - | - | - | - | - | 1,350.00 | 1.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,400.00 | 0.97 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,450.00 | 1.09 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 1,500.00 | 1.29 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 1,550.00 | 1.93 | 0.00 | - | 2 | 168 |
| - | - | - | - | - | 1,600.00 | 1.89 | 0.00 | - | 27 | 124 |
| - | - | - | - | - | 1,640.00 | 2.73 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,650.00 | 2.92 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 1,680.00 | 3.38 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,690.00 | 5.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,700.00 | 4.02 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,720.00 | 5.00 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 1,730.00 | 4.83 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,740.00 | 5.70 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,750.00 | 7.61 | 0.00 | - | 7 | 37 |
| - | - | - | - | - | 1,760.00 | 5.68 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,770.00 | 6.47 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,780.00 | 5.30 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 1,790.00 | 6.78 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,800.00 | 10.79 | 0.00 | - | 7 | 53 |
| - | - | - | - | - | 1,810.00 | 7.81 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,820.00 | 7.55 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 1,830.00 | 9.44 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,840.00 | 11.78 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,850.00 | 9.72 | 0.00 | - | 18 | 52 |
| - | - | - | - | - | 1,860.00 | 12.50 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,870.00 | 13.61 | 0.00 | - | 28 | 33 |
| - | - | - | - | - | 1,880.00 | 16.46 | 0.00 | - | 16 | 31 |
| 166.75 | 0.00 | - | 56 | 29 | 1,890.00 | 15.00 | 0.00 | - | 1 | 66 |
| 162.09 | 0.00 | - | 98 | 50 | 1,900.00 | 15.46 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 1,910.00 | 22.00 | 0.00 | - | 3 | 16 |
| 154.05 | 0.00 | - | 74 | 36 | 1,920.00 | 23.61 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,930.00 | 20.73 | 0.00 | - | 3 | 181 |
| 129.04 | 0.00 | - | 28 | 15 | 1,940.00 | 27.26 | 0.00 | - | 1 | 95 |
| - | - | - | - | - | 1,950.00 | 25.41 | 0.00 | - | 48 | 432 |
| 114.91 | 0.00 | - | 24 | 13 | 1,960.00 | 27.60 | 0.00 | - | 8 | 83 |
| - | - | - | - | - | 1,970.00 | 29.64 | 0.00 | - | 18 | 362 |
| - | - | - | - | - | 1,980.00 | 32.18 | 0.00 | - | 5 | 378 |
| - | - | - | - | - | 1,990.00 | 37.02 | 0.00 | - | 110 | 969 |
| 84.36 | 0.00 | - | 2 | 14 | 2,000.00 | 39.35 | 0.00 | - | 10 | 228 |
| 79.87 | 0.00 | - | 1 | 6 | 2,010.00 | 43.61 | 0.00 | - | 12 | 180 |
| - | - | - | - | - | 2,020.00 | 46.06 | 0.00 | - | 89 | 612 |
| 67.02 | 0.00 | - | 4 | 19 | 2,030.00 | 50.95 | 0.00 | - | 11 | 107 |
| 72.64 | 0.00 | - | 2 | 7 | 2,040.00 | 54.30 | 0.00 | - | 2 | 63 |
| 62.73 | 0.00 | - | 20 | 38 | 2,050.00 | 69.63 | 0.00 | - | 1 | 241 |
| 58.44 | 0.00 | - | 11 | 43 | 2,060.00 | 63.82 | 0.00 | - | 12 | 21 |
| 48.75 | 0.00 | - | 2 | 13 | 2,070.00 | 69.48 | 0.00 | - | 107 | 64 |
| 37.60 | 0.00 | - | 3 | 41 | 2,080.00 | 75.02 | 0.00 | - | 108 | 62 |
| 38.13 | 0.00 | - | 3 | 189 | 2,090.00 | 81.25 | 0.00 | - | 1 | 83 |
| 36.40 | 0.00 | - | 7 | 104 | 2,100.00 | 91.70 | 0.00 | - | 2 | 126 |
| 31.50 | 0.00 | - | 5 | 61 | 2,110.00 | 69.57 | 0.00 | - | 2 | 18 |
| 29.70 | 0.00 | - | 7 | 64 | 2,120.00 | - | - | - | - | - |
| 26.23 | 0.00 | - | 2 | 97 | 2,130.00 | 120.01 | 0.00 | - | 2 | 2 |
| 46.80 | 0.00 | - | 9 | 99 | 2,140.00 | 138.88 | 0.00 | - | 2 | 2 |
| 20.40 | 0.00 | - | 2 | 19 | 2,150.00 | 124.00 | 0.00 | - | 1 | 3 |
| 19.40 | 0.00 | - | 24 | 35 | 2,160.00 | 109.90 | 0.00 | - | 1 | 3 |
| 17.01 | 0.00 | - | 1 | 211 | 2,170.00 | 98.90 | 0.00 | - | - | 2 |
| 15.07 | 0.00 | - | 1 | 22 | 2,180.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 7 | 7 | 2,190.00 | 129.60 | 0.00 | - | 1 | 1 |
| 17.21 | 0.00 | - | 5 | 444 | 2,200.00 | 142.08 | 0.00 | - | 3 | 5 |
| 22.91 | 0.00 | - | 1 | 9 | 2,210.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 26 | 42 | 2,220.00 | 155.50 | 0.00 | - | 1 | 1 |
| 7.41 | 0.00 | - | 1 | 101 | 2,230.00 | - | - | - | - | - |
| 7.29 | 0.00 | - | 5 | 97 | 2,240.00 | - | - | - | - | - |
| 6.01 | 0.00 | - | 1 | 88 | 2,250.00 | - | - | - | - | - |
| 4.98 | 0.00 | - | 2 | 21 | 2,260.00 | - | - | - | - | - |
| 4.57 | 0.00 | - | 1 | 114 | 2,270.00 | - | - | - | - | - |
| 4.51 | 0.00 | - | 1 | 12 | 2,280.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 7 | 76 | 2,290.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 15 | 45 | 2,300.00 | 256.96 | 0.00 | - | 2 | 5 |
| 4.65 | 0.00 | - | 1 | 9 | 2,310.00 | - | - | - | - | - |
| 4.06 | 0.00 | - | 1 | 10 | 2,320.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 4 | 2,330.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 29 | 2,340.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 46 | 2,350.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 2 | 2,370.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 2 | 18 | 2,380.00 | - | - | - | - | - |
| 10.81 | 0.00 | - | 2 | 2 | 2,390.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 1 | 12 | 2,400.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1 | 2 | 2,410.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 33 | 2,420.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 25 | 2,440.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 36 | 2,450.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 208 | 2,500.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 126 | 2,550.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 10 | 21 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 23 | 2,650.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 11 | 2,750.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,800.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 2 | 2,850.00 | 811.73 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | 20 | 38 | 3,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 148 | 3,050.00 | - | - | - | - | - |
