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
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 |
| 819.30 | 0.00 | - | - | 1 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.55 | 0.00 | - | 10 | 327 |
| 852.40 | 0.00 | - | 750 | 752 | 1,200.00 | 0.80 | 0.00 | - | 6 | 106 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 1.26 | 0.00 | - | 4 | 775 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.00 | 0.00 | - | 10 | 722 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.20 | 0.00 | - | 16 | 996 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 1.78 | 0.00 | - | 1 | 1,245 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.14 | 0.00 | - | 10 | 1,743 |
| 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 | 3.30 | 0.00 | - | 10 | 1,848 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 10.60 | 0.00 | - | 1 | 145 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 3.34 | 0.00 | - | 2 | 22 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 9.30 | 0.00 | - | 200 | 1,616 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 9.60 | 0.00 | - | 2 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 10.30 | 0.00 | - | 29 | 135 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 4.14 | 0.00 | - | 1 | 503 |
| 374.40 | 0.00 | - | - | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 4.55 | +0.22 | +5.08% | 2 | 817 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 3.60 | 0.00 | - | 5 | 1,002 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.67 | 0.00 | - | 5 | 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 |
| 455.70 | 0.00 | - | 2 | 7 | 1,650.00 | 5.01 | 0.00 | - | 1 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 17.30 | 0.00 | - | 46 | 37 |
| 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 | 15.20 | 0.00 | - | 4 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 7.61 | +1.31 | +20.79% | 2 | 2,437 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 6.72 | 0.00 | - | 517 | 1,212 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 6.00 | 0.00 | - | 3 | 240 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 7.90 | 0.00 | - | 5 | 342 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 9.75 | 0.00 | - | 3 | 61 |
| 330.34 | 0.00 | - | 2 | 146 | 1,750.00 | 7.00 | 0.00 | - | 11 | 1,444 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 11.39 | 0.00 | - | 1 | 617 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 14.20 | +4.15 | +41.29% | 15 | 540 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 15.40 | +2.98 | +23.99% | 3 | 562 |
| 289.13 | 0.00 | - | 2 | 50 | 1,790.00 | 15.44 | +2.77 | +21.86% | 3 | 239 |
| 314.23 | 0.00 | - | 2 | 853 | 1,800.00 | 17.30 | +5.37 | +45.01% | 171 | 1,167 |
| 301.90 | 0.00 | - | 1 | 421 | 1,810.00 | 12.86 | 0.00 | - | 3 | 302 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 13.76 | 0.00 | - | 4 | 680 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 11.40 | 0.00 | - | 9 | 120 |
| 257.71 | 0.00 | - | 16 | 94 | 1,840.00 | 21.58 | +8.41 | +63.86% | 6 | 275 |
| 219.47 | 0.00 | - | 24 | 405 | 1,850.00 | 23.34 | +6.46 | +38.27% | 3 | 5,215 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 24.89 | +10.66 | +74.91% | 3 | 67 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 26.60 | +11.32 | +74.08% | 331 | 198 |
| 194.62 | 0.00 | - | 2 | 100 | 1,880.00 | 16.71 | 0.00 | - | 16 | 422 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 17.95 | 0.00 | - | 13 | 568 |
| 169.52 | 0.00 | - | 4 | 532 | 1,900.00 | 32.19 | +7.34 | +29.54% | 975 | 5,198 |
| 170.52 | 0.00 | - | 6 | 42 | 1,910.00 | 24.70 | 0.00 | - | 547 | 589 |
| 163.29 | 0.00 | - | 14 | 65 | 1,920.00 | 37.37 | +16.17 | +76.27% | 6 | 472 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 22.50 | 0.00 | - | 26 | 29 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 31.30 | 0.00 | - | 20 | 512 |
| 136.52 | 0.00 | - | 4 | 541 | 1,950.00 | 46.03 | +12.33 | +36.59% | 41 | 2,076 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 48.97 | +20.87 | +74.27% | 20 | 145 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 41.61 | 0.00 | - | 2 | 56 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 33.00 | 0.00 | - | 16 | 318 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 47.83 | 0.00 | - | 2 | 100 |
| 89.61 | -39.79 | -30.75% | 2 | 1,159 | 2,000.00 | 63.55 | +25.95 | +69.02% | 23 | 2,502 |
| 84.30 | -59.90 | -41.54% | 1 | 11 | 2,010.00 | 39.79 | 0.00 | - | 5 | 42 |
| 124.05 | 0.00 | - | 12 | 20 | 2,020.00 | 66.25 | 0.00 | - | 51 | 153 |
| 120.46 | 0.00 | - | 2 | 99 | 2,030.00 | 58.99 | 0.00 | - | 1 | 956 |
| 68.76 | -30.19 | -30.51% | 191 | 389 | 2,040.00 | 81.95 | +3.58 | +4.57% | 186 | 450 |
| 64.00 | -12.55 | -16.39% | 7 | 5,984 | 2,050.00 | 85.26 | +13.76 | +19.24% | 3 | 6,267 |
| 70.47 | 0.00 | - | 91 | 370 | 2,060.00 | 56.60 | 0.00 | - | 5 | 375 |
| 87.20 | 0.00 | - | 81 | 1,310 | 2,070.00 | 64.30 | 0.00 | - | 114 | 1,290 |
| 50.45 | -16.35 | -24.48% | 10 | 97 | 2,080.00 | 64.60 | 0.00 | - | 5 | 244 |
| 47.41 | -13.95 | -22.73% | 50 | 530 | 2,090.00 | 109.50 | +22.36 | +25.66% | 31 | 468 |
| 43.63 | -13.10 | -23.09% | 92 | 5,522 | 2,100.00 | 116.30 | +22.58 | +24.09% | 70 | 3,443 |
| 77.61 | 0.00 | - | 19 | 108 | 2,110.00 | 78.30 | 0.00 | - | 5 | 200 |
| 72.15 | 0.00 | - | 157 | 124 | 2,120.00 | 80.57 | 0.00 | - | 23 | 129 |
| 55.31 | 0.00 | - | 1 | 86 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 41.83 | 0.00 | - | 15 | 288 | 2,140.00 | 102.49 | 0.00 | - | 5 | 30 |
| 29.70 | -8.96 | -23.18% | 509 | 814 | 2,150.00 | 133.88 | 0.00 | - | 2 | 1,110 |
| 34.45 | 0.00 | - | 1 | 50 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 32.70 | 0.00 | - | 2 | 32 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 28.05 | 0.00 | - | 5 | 204 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 27.85 | 0.00 | - | 1 | 126 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 19.80 | -14.40 | -42.11% | 501 | 5,832 | 2,200.00 | 129.46 | 0.00 | - | 2 | 217 |
| 18.10 | -18.70 | -50.82% | 7 | 1,931 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 11.75 | -3.29 | -21.88% | 21 | 1,069 | 2,250.00 | 190.59 | 0.00 | - | 2 | 51 |
| 7.45 | -8.83 | -54.24% | 7 | 677 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 4.86 | -1.64 | -25.23% | 8 | 2,246 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 4.21 | 0.00 | - | 1 | 4,441 | 2,400.00 | 292.71 | 0.00 | - | 1 | 8 |
| 4.60 | 0.00 | - | 9 | 699 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 1.96 | -0.09 | -4.39% | 20 | 3,050 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.68 | 0.00 | - | 2 | 200 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.20 | 0.00 | - | 22 | 751 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 5 | 612 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 0.69 | -0.71 | -50.71% | 20 | 370 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
