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
62.122,45 +353,78 (+0,57%)
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 | 0.49 | 0.00 | - | 2 | 3 |
| 927.35 | 0.00 | - | - | 10 | 1,100.00 | 0.37 | -0.63 | -63.00% | 15 | 10 |
| 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 | 5.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,450.00 | 1.95 | +0.34 | +21.12% | 14 | 42 |
| - | - | - | - | - | 1,500.00 | 1.85 | 0.00 | - | 10 | 44 |
| - | - | - | - | - | 1,550.00 | 2.55 | -0.45 | -15.00% | 35 | 137 |
| - | - | - | - | - | 1,600.00 | 3.20 | +0.25 | +8.47% | 2 | 82 |
| - | - | - | - | - | 1,640.00 | 2.73 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,650.00 | 4.71 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,680.00 | 22.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 5.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,700.00 | 5.00 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 1,720.00 | 5.50 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,730.00 | 5.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,740.00 | 6.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,750.00 | 8.70 | +3.10 | +55.36% | 6 | 34 |
| - | - | - | - | - | 1,760.00 | 6.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,770.00 | 7.33 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,780.00 | 5.60 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,790.00 | 7.22 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,800.00 | 12.70 | +5.96 | +88.43% | 12 | 48 |
| - | - | - | - | - | 1,810.00 | 11.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,820.00 | 11.60 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,830.00 | 15.00 | +3.40 | +29.31% | 3 | 12 |
| - | - | - | - | - | 1,840.00 | 8.42 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 1,850.00 | 18.81 | +5.62 | +42.61% | 13 | 40 |
| - | - | - | - | - | 1,860.00 | 15.26 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,870.00 | 15.50 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 1,880.00 | 23.12 | +9.40 | +68.51% | 4 | 6 |
| 251.30 | 0.00 | - | - | 1 | 1,890.00 | 24.64 | +7.84 | +46.67% | 3 | 69 |
| 157.43 | 0.00 | - | - | 1 | 1,900.00 | 25.80 | +12.66 | +96.35% | 15 | 40 |
| - | - | - | - | - | 1,910.00 | 28.38 | +13.88 | +95.72% | 3 | 5 |
| 153.59 | 0.00 | - | 2 | 1 | 1,920.00 | 31.05 | +11.35 | +57.61% | 10 | 3 |
| - | - | - | - | - | 1,930.00 | 33.58 | +10.60 | +46.13% | 7 | 10 |
| 208.25 | 0.00 | - | - | 1 | 1,940.00 | 33.39 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,950.00 | 38.69 | +11.52 | +42.40% | 9 | 20 |
| 123.60 | 0.00 | - | - | 1 | 1,960.00 | 41.36 | +7.34 | +21.58% | 20 | 6 |
| - | - | - | - | - | 1,970.00 | 45.37 | +9.05 | +24.92% | 58 | 145 |
| - | - | - | - | - | 1,980.00 | 34.67 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,990.00 | 52.40 | +13.32 | +34.08% | 6 | 19 |
| 79.27 | -81.23 | -50.61% | 1 | 1 | 2,000.00 | 56.61 | +19.19 | +51.28% | 36 | 188 |
| - | - | - | - | - | 2,010.00 | 60.84 | +15.94 | +35.50% | 11 | 12 |
| - | - | - | - | - | 2,020.00 | 62.00 | +14.20 | +29.71% | 1 | 12 |
| 82.20 | 0.00 | - | 10 | 10 | 2,030.00 | 69.57 | +25.50 | +57.86% | 1 | 11 |
| 84.00 | 0.00 | - | 12 | 0 | 2,040.00 | 57.61 | 0.00 | - | 1 | 7 |
| 53.60 | -21.20 | -28.34% | 12 | 16 | 2,050.00 | 81.06 | +14.26 | +21.35% | 22 | 241 |
| 48.30 | -20.80 | -30.10% | 24 | 21 | 2,060.00 | 55.10 | 0.00 | - | 2 | 3 |
| 60.70 | 0.00 | - | 24 | 15 | 2,070.00 | 91.14 | +38.78 | +74.06% | 3 | 1 |
| 50.80 | 0.00 | - | 24 | 15 | 2,080.00 | 59.58 | 0.00 | - | 1 | 2 |
| 42.00 | -3.10 | -6.87% | 12 | 147 | 2,090.00 | 104.96 | +30.62 | +41.19% | 10 | 90 |
| 47.06 | 0.00 | - | 3 | 51 | 2,100.00 | 74.17 | 0.00 | - | 149 | 126 |
| 43.29 | 0.00 | - | 1 | 14 | 2,110.00 | 69.57 | 0.00 | - | 2 | 18 |
| 102.46 | 0.00 | - | 10 | 12 | 2,120.00 | - | - | - | - | - |
| 36.19 | 0.00 | - | 9 | 88 | 2,130.00 | 134.60 | 0.00 | - | 1 | 2 |
| 46.80 | 0.00 | - | 9 | 99 | 2,140.00 | 138.88 | +55.28 | +66.12% | 2 | 4 |
| 28.88 | 0.00 | - | 8 | 16 | 2,150.00 | 104.40 | 0.00 | - | 2 | 2 |
| 19.40 | -17.08 | -46.82% | 24 | 12 | 2,160.00 | 109.90 | 0.00 | - | 1 | 3 |
| 30.25 | 0.00 | - | 8 | 210 | 2,170.00 | 98.90 | 0.00 | - | - | 2 |
| 20.66 | 0.00 | - | 20 | 21 | 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 | - | - | - | - | - |
| 20.94 | 0.00 | - | 1 | 41 | 2,220.00 | 155.50 | 0.00 | - | 1 | 1 |
| 12.72 | 0.00 | - | 10 | 98 | 2,230.00 | - | - | - | - | - |
| 11.04 | 0.00 | - | 50 | 85 | 2,240.00 | - | - | - | - | - |
| 11.06 | 0.00 | - | 4 | 80 | 2,250.00 | - | - | - | - | - |
| 7.22 | -4.96 | -40.72% | 4 | 18 | 2,260.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 3 | 112 | 2,270.00 | - | - | - | - | - |
| 11.84 | 0.00 | - | 3 | 9 | 2,280.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 74 | 2,290.00 | - | - | - | - | - |
| 11.95 | 0.00 | - | 4 | 13 | 2,300.00 | 256.96 | 0.00 | - | 2 | 5 |
| 4.41 | -6.52 | -59.65% | 3 | 8 | 2,310.00 | - | - | - | - | - |
| 4.29 | 0.00 | - | 2 | 9 | 2,320.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 4 | 2,330.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 30 | 2,340.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 3 | 20 | 2,350.00 | - | - | - | - | - |
| 12.77 | 0.00 | - | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 2 | 18 | 2,380.00 | - | - | - | - | - |
| 10.81 | 0.00 | - | 2 | 2 | 2,390.00 | - | - | - | - | - |
| 2.05 | -1.88 | -47.84% | 1 | 11 | 2,400.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 2 | 2,410.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 33 | 2,420.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 24 | 24 | 2,440.00 | - | - | - | - | - |
| 1.60 | -0.25 | -13.51% | 10 | 27 | 2,450.00 | - | - | - | - | - |
| 1.10 | -0.83 | -43.01% | 1 | 237 | 2,500.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 126 | 2,550.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 10 | 21 | 2,600.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 12 | 27 | 2,650.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 12 | 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 |
| 1.20 | 0.00 | - | 28 | 8 | 3,000.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 100 | 3,050.00 | - | - | - | - | - |
