Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
18.337,94 +127,39 (+0,70%) Euro Stoxx 50
4.917,45 +14,85 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,80 +10,20 (+0,44%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.373,34 +297,95 (+0,52%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 961.50 | 0.00 | - | - | 2 | 950.00 | 0.30 | 0.00 | - | 2 | 3,282 |
| 1,117.21 | 0.00 | - | 1 | 18 | 1,000.00 | 0.35 | 0.00 | - | 25 | 116 |
| 866.40 | 0.00 | - | - | 1 | 1,050.00 | 2.90 | 0.00 | - | 1 | 47 |
| 929.70 | 0.00 | - | 7 | 0 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.55 | 0.00 | - | 10 | 327 |
| 842.00 | 0.00 | - | 20 | 752 | 1,200.00 | 0.80 | 0.00 | - | 6 | 106 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 0.88 | 0.00 | - | 15 | 790 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.00 | 0.00 | - | 10 | 0 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.60 | 0.00 | - | 29 | 0 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 1.92 | 0.00 | - | 1 | 0 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.40 | 0.00 | - | 10 | 1,753 |
| 469.30 | 0.00 | - | - | 2 | 1,480.00 | 2.69 | 0.00 | - | 1 | 326 |
| 460.50 | 0.00 | - | - | 2 | 1,490.00 | 2.80 | 0.00 | - | 4 | 15 |
| 451.70 | 0.00 | - | - | 2 | 1,500.00 | 2.90 | 0.00 | - | 10 | 0 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 2.70 | 0.00 | - | 1 | 0 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 2.95 | 0.00 | - | 14 | 0 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 2.50 | 0.00 | - | 1 | 0 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 3.05 | 0.00 | - | 15 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 2.85 | 0.00 | - | 13 | 0 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 3.20 | 0.00 | - | 8 | 495 |
| 374.40 | 0.00 | - | - | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 4.59 | 0.00 | - | 2 | 819 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 3.60 | 0.00 | - | 5 | 0 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.60 | 0.00 | - | 2 | 11 |
| 341.30 | 0.00 | - | - | 4 | 1,630.00 | 4.57 | 0.00 | - | 1 | 12 |
| 333.10 | 0.00 | - | - | 4 | 1,640.00 | 5.00 | 0.00 | - | 1 | 136 |
| 395.11 | 0.00 | - | 2 | 7 | 1,650.00 | 4.66 | 0.00 | - | 4 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 4.80 | 0.00 | - | 445 | 0 |
| 309.10 | 0.00 | - | - | 4 | 1,670.00 | 5.80 | 0.00 | - | 7 | 110 |
| 301.20 | 0.00 | - | - | 4 | 1,680.00 | 8.86 | 0.00 | - | 25 | 174 |
| 293.30 | 0.00 | - | - | 4 | 1,690.00 | 5.60 | 0.00 | - | 7 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 5.92 | 0.00 | - | 1 | 0 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 7.80 | 0.00 | - | 2 | 0 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 10.06 | 0.00 | - | 3 | 0 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 6.30 | 0.00 | - | 5 | 340 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 9.50 | 0.00 | - | 3 | 62 |
| 330.34 | 0.00 | - | 2 | 0 | 1,750.00 | 7.16 | 0.00 | - | 5 | 1,468 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 8.90 | 0.00 | - | 3 | 0 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 9.86 | 0.00 | - | 1 | 557 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 8.90 | 0.00 | - | 5 | 0 |
| 252.44 | 0.00 | - | 1 | 0 | 1,790.00 | 11.12 | 0.00 | - | 1 | 0 |
| 314.23 | 0.00 | - | 2 | 0 | 1,800.00 | 11.31 | 0.00 | - | 10 | 1,233 |
| 301.90 | 0.00 | - | 1 | 421 | 1,810.00 | 13.40 | 0.00 | - | 1 | 303 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 13.87 | 0.00 | - | 1 | 682 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 15.36 | 0.00 | - | 1 | 0 |
| 221.63 | 0.00 | - | 10 | 0 | 1,840.00 | 19.07 | 0.00 | - | 3 | 0 |
| 219.47 | 0.00 | - | 24 | 0 | 1,850.00 | 14.65 | 0.00 | - | 25 | 5,181 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 17.03 | 0.00 | - | 4 | 68 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 18.36 | 0.00 | - | 4 | 0 |
| 194.62 | 0.00 | - | 2 | 100 | 1,880.00 | 16.71 | 0.00 | - | 16 | 0 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 24.33 | 0.00 | - | 1 | 1,482 |
| 169.52 | 0.00 | - | 4 | 0 | 1,900.00 | 19.70 | 0.00 | - | 369 | 0 |
| 170.52 | 0.00 | - | 6 | 42 | 1,910.00 | 23.55 | 0.00 | - | 2 | 589 |
| 156.39 | 0.00 | - | 1 | 0 | 1,920.00 | 26.00 | 0.00 | - | 5 | 474 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 28.10 | 0.00 | - | 10 | 0 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 30.87 | 0.00 | - | 30 | 494 |
| 131.08 | 0.00 | - | 33 | 546 | 1,950.00 | 34.50 | 0.00 | - | 85 | 2,079 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 35.60 | 0.00 | - | 10 | 139 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 38.30 | 0.00 | - | 6 | 0 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 40.67 | 0.00 | - | 5 | 0 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 51.16 | 0.00 | - | 1 | 0 |
| 93.90 | 0.00 | - | 1 | 0 | 2,000.00 | 47.22 | 0.00 | - | 10 | 0 |
| 97.11 | 0.00 | - | 2 | 61 | 2,010.00 | 58.62 | 0.00 | - | 1 | 62 |
| 81.81 | 0.00 | - | 1 | 0 | 2,020.00 | 56.59 | 0.00 | - | 20 | 566 |
| 72.30 | 0.00 | - | 326 | 449 | 2,030.00 | 58.94 | 0.00 | - | 10 | 0 |
| 74.00 | 0.00 | - | 48 | 975 | 2,040.00 | 64.00 | 0.00 | - | 53 | 1,060 |
| 71.00 | 0.00 | - | 312 | 0 | 2,050.00 | 66.20 | 0.00 | - | 307 | 6,663 |
| 62.78 | 0.00 | - | 90 | 487 | 2,060.00 | 82.29 | 0.00 | - | 1 | 0 |
| 59.60 | 0.00 | - | 5 | 0 | 2,070.00 | 77.94 | 0.00 | - | 5 | 1,247 |
| 54.76 | 0.00 | - | 10 | 73 | 2,080.00 | 92.32 | 0.00 | - | 7 | 235 |
| 45.94 | 0.00 | - | 28 | 332 | 2,090.00 | 98.67 | 0.00 | - | 28 | 268 |
| 44.20 | 0.00 | - | 5 | 5,651 | 2,100.00 | 106.07 | 0.00 | - | 42 | 3,253 |
| 39.00 | 0.00 | - | 14 | 108 | 2,110.00 | 78.30 | 0.00 | - | 5 | 200 |
| 36.20 | 0.00 | - | 14 | 110 | 2,120.00 | 117.80 | 0.00 | - | 28 | 0 |
| 41.86 | 0.00 | - | 1 | 0 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 39.07 | 0.00 | - | 11 | 279 | 2,140.00 | 102.49 | 0.00 | - | 5 | 0 |
| 26.50 | 0.00 | - | 36 | 1,106 | 2,150.00 | 133.88 | 0.00 | - | 2 | 1,110 |
| 27.30 | 0.00 | - | 18 | 0 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 26.97 | 0.00 | - | 4 | 0 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 24.54 | 0.00 | - | 4 | 0 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 19.10 | 0.00 | - | 4 | 0 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 17.51 | 0.00 | - | 128 | 5,891 | 2,200.00 | 129.46 | 0.00 | - | 2 | 217 |
| 15.40 | 0.00 | - | 1 | 1,932 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 10.90 | 0.00 | - | 512 | 1,728 | 2,250.00 | 190.59 | 0.00 | - | 2 | 0 |
| 6.46 | 0.00 | - | 47 | 1,446 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 3.87 | 0.00 | - | 46 | 0 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 2.45 | 0.00 | - | 515 | 0 | 2,400.00 | 292.71 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 71 | 749 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 1.75 | 0.00 | - | 14 | 0 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.68 | 0.00 | - | 2 | 200 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.38 | 0.00 | - | 1 | 0 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.11 | 0.00 | - | 1 | 613 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 0.76 | 0.00 | - | 1 | 0 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
