Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
18.328,30 +117,75 (+0,65%) Euro Stoxx 50
4.915,60 +13,00 (+0,27%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,60 +10,00 (+0,43%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.429,13 +308,89 (+0,54%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
30. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 0.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 900.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,000.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,150.00 | 0.99 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,200.00 | 0.85 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 1,250.00 | 1.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,300.00 | 1.27 | 0.00 | - | 3 | 34 |
| 619.72 | 0.00 | - | - | 11 | 1,350.00 | 1.65 | 0.00 | - | 3 | 21 |
| 574.07 | 0.00 | - | - | 11 | 1,400.00 | 1.70 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,430.00 | 2.23 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,450.00 | 3.20 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,460.00 | 9.63 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,480.00 | 10.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,490.00 | 17.34 | 0.00 | - | 5 | 44 |
| 271.43 | 0.00 | - | 5 | 0 | 1,500.00 | 3.10 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 1,540.00 | 20.27 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,550.00 | 3.93 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 1,560.00 | 4.80 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,580.00 | 4.54 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,590.00 | 16.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 3.83 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,610.00 | 4.21 | 0.00 | - | 2 | 7 |
| 490.27 | 0.00 | - | 1 | 1 | 1,620.00 | 7.04 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,630.00 | 4.59 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,650.00 | 5.60 | 0.00 | - | 25 | 32 |
| - | - | - | - | - | 1,660.00 | 5.19 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,670.00 | 5.10 | 0.00 | - | 1 | 3 |
| 226.92 | 0.00 | - | 2 | 2 | 1,690.00 | 21.90 | 0.00 | - | - | 7 |
| 294.93 | 0.00 | - | 2 | 4 | 1,700.00 | 7.24 | 0.00 | - | 2 | 19 |
| 286.63 | 0.00 | - | 2 | 4 | 1,710.00 | 6.77 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,720.00 | 9.10 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 1,730.00 | 7.51 | 0.00 | - | 1 | 4 |
| 193.94 | 0.00 | - | 2 | 2 | 1,750.00 | 9.84 | 0.00 | - | 5 | 27 |
| 203.81 | 0.00 | - | 2 | 0 | 1,780.00 | 12.01 | 0.00 | - | 1 | 3 |
| 291.79 | 0.00 | - | - | 49 | 1,790.00 | - | - | - | - | - |
| 263.29 | 0.00 | - | 1 | 55 | 1,800.00 | 12.30 | 0.00 | - | 19 | 37 |
| 276.43 | 0.00 | - | - | 14 | 1,810.00 | 16.32 | 0.00 | - | 51 | 57 |
| 269.47 | 0.00 | - | 2 | 1 | 1,820.00 | - | - | - | - | - |
| - | - | - | - | - | 1,830.00 | 23.59 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,840.00 | 25.30 | 0.00 | - | 1 | 6 |
| 284.30 | 0.00 | - | 2 | 1 | 1,850.00 | 18.71 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 1,860.00 | 62.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,870.00 | 27.71 | 0.00 | - | 5 | 7 |
| 287.51 | 0.00 | - | 17 | 18 | 1,880.00 | 17.25 | 0.00 | - | 2 | 22 |
| 279.71 | 0.00 | - | 17 | 18 | 1,890.00 | 33.57 | 0.00 | - | 4 | 4 |
| 177.70 | 0.00 | - | 2 | 4 | 1,900.00 | 28.53 | 0.00 | - | 1 | 45 |
| 284.18 | 0.00 | - | 1 | 3 | 1,910.00 | 26.47 | 0.00 | - | 4 | 120 |
| - | - | - | - | - | 1,920.00 | 41.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,930.00 | 35.73 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,940.00 | 38.00 | 0.00 | - | 3 | 7 |
| 173.28 | 0.00 | - | 1 | 0 | 1,950.00 | 45.00 | 0.00 | - | 3 | 13 |
| 146.40 | 0.00 | - | 1 | 1 | 1,960.00 | 54.60 | 0.00 | - | 1 | 1 |
| 148.30 | 0.00 | - | 2 | 1 | 1,970.00 | 76.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 51.84 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 1,990.00 | 47.37 | 0.00 | - | 2 | 3 |
| 98.33 | 0.00 | - | 2 | 99 | 2,000.00 | 50.88 | 0.00 | - | 5 | 121 |
| 145.69 | 0.00 | - | 1 | 1 | 2,010.00 | 61.40 | 0.00 | - | 1 | 31 |
| 92.61 | 0.00 | - | 34 | 51 | 2,020.00 | 58.38 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,030.00 | 54.29 | 0.00 | - | 1 | 7 |
| 76.70 | 0.00 | - | 7 | 15 | 2,040.00 | 57.35 | 0.00 | - | 1 | 1 |
| 81.00 | 0.00 | - | 1 | 6 | 2,050.00 | 83.70 | 0.00 | - | 1 | 17 |
| 75.70 | 0.00 | - | 2 | 3 | 2,060.00 | 68.61 | 0.00 | - | 11 | 14 |
| 63.92 | 0.00 | - | 1 | 10 | 2,070.00 | 101.35 | 0.00 | - | 2 | 9 |
| 65.99 | 0.00 | - | 1 | 30 | 2,080.00 | 68.10 | 0.00 | - | 3 | 4 |
| 82.10 | 0.00 | - | 1 | 61 | 2,090.00 | 99.30 | 0.00 | - | 1 | 2 |
| 50.00 | 0.00 | - | 16 | 244 | 2,100.00 | 116.90 | 0.00 | - | 4 | 271 |
| 50.20 | 0.00 | - | - | 102 | 2,110.00 | 79.95 | 0.00 | - | - | 10 |
| 66.32 | 0.00 | - | 2 | 7 | 2,120.00 | 117.50 | 0.00 | - | 1 | 3 |
| 42.98 | 0.00 | - | 3 | 11 | 2,130.00 | 122.00 | 0.00 | - | 1 | 1 |
| 76.29 | 0.00 | - | 2 | 59 | 2,140.00 | 133.82 | 0.00 | - | - | 1 |
| 33.06 | 0.00 | - | 1 | 44 | 2,150.00 | 133.43 | 0.00 | - | 2 | 23 |
| 20.87 | 0.00 | - | 24 | 129 | 2,200.00 | 161.43 | 0.00 | - | 1 | 53 |
| 12.71 | 0.00 | - | 2 | 36 | 2,250.00 | 220.00 | 0.00 | - | 1 | 2 |
| 7.70 | 0.00 | - | 1 | 414 | 2,300.00 | 258.73 | 0.00 | - | 5 | 5 |
| 4.80 | 0.00 | - | 10 | 136 | 2,350.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 38 | 2,400.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 1 | 35 | 2,450.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 2 | 67 | 2,500.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 1 | 19 | 2,600.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 340 | 2,650.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 33 | 2,700.00 | - | - | - | - | - |
