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
62.075,41 +341,97 (+0,55%)
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 | 0.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 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 | 1.16 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,250.00 | 1.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,300.00 | 1.40 | 0.00 | - | 25 | 31 |
| 619.72 | 0.00 | - | - | 11 | 1,350.00 | 3.60 | 0.00 | - | 10 | 21 |
| 574.07 | 0.00 | - | - | 11 | 1,400.00 | 20.16 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,430.00 | 20.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 3.20 | +0.75 | +30.61% | 3 | 3 |
| - | - | - | - | - | 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 | 4.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,590.00 | 16.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 5.22 | -0.75 | -12.56% | 1 | 30 |
| - | - | - | - | - | 1,610.00 | 4.21 | 0.00 | - | - | 7 |
| 490.27 | 0.00 | - | 1 | 1 | 1,620.00 | 7.04 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,630.00 | 5.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,650.00 | 7.60 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,660.00 | 5.19 | 0.00 | - | - | 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 | 7.99 | 0.00 | - | 1 | 17 |
| 286.63 | 0.00 | - | 2 | 4 | 1,710.00 | 6.77 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,720.00 | 8.81 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 1,730.00 | 12.30 | 0.00 | - | 2 | 3 |
| 193.94 | 0.00 | - | 2 | 2 | 1,750.00 | 11.78 | +1.08 | +10.09% | 4 | 22 |
| 203.81 | 0.00 | - | 2 | 0 | 1,780.00 | - | - | - | - | - |
| 291.79 | 0.00 | - | - | 49 | 1,790.00 | - | - | - | - | - |
| 263.29 | 0.00 | - | 1 | 55 | 1,800.00 | 18.50 | +7.50 | +68.18% | 5 | 26 |
| 276.43 | 0.00 | - | - | 14 | 1,810.00 | 53.47 | 0.00 | - | 3 | 9 |
| 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 | 22.57 | +8.32 | +58.39% | 21 | 26 |
| - | - | - | - | - | 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 | -5.42 | -13.90% | 4 | 4 |
| 177.70 | 0.00 | - | 2 | 4 | 1,900.00 | 31.77 | +8.26 | +35.13% | 21 | 55 |
| 284.18 | 0.00 | - | 1 | 3 | 1,910.00 | 38.39 | +9.59 | +33.30% | 1 | 15 |
| - | - | - | - | - | 1,920.00 | 41.08 | +10.28 | +33.38% | 1 | 3 |
| - | - | - | - | - | 1,930.00 | 38.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,940.00 | 39.00 | 0.00 | - | 2 | 4 |
| 173.28 | 0.00 | - | 1 | 0 | 1,950.00 | 35.23 | 0.00 | - | 5 | 14 |
| 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 | 40.57 | 0.00 | - | 20 | 27 |
| - | - | - | - | - | 1,990.00 | 48.20 | 0.00 | - | 1 | 1 |
| 112.30 | 0.00 | - | 40 | 159 | 2,000.00 | 50.88 | 0.00 | - | 51 | 65 |
| 145.69 | 0.00 | - | 1 | 1 | 2,010.00 | 60.20 | 0.00 | - | 8 | 30 |
| 138.69 | 0.00 | - | - | 0 | 2,020.00 | 64.14 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,030.00 | 54.29 | 0.00 | - | 1 | 7 |
| 89.73 | 0.00 | - | 1 | 8 | 2,040.00 | 57.35 | 0.00 | - | 1 | 1 |
| 84.18 | 0.00 | - | 1 | 4 | 2,050.00 | 83.70 | +27.40 | +48.67% | 1 | 18 |
| 91.78 | 0.00 | - | - | 1 | 2,060.00 | 68.61 | 0.00 | - | 11 | 14 |
| 85.23 | 0.00 | - | 2 | 3 | 2,070.00 | 101.35 | +32.65 | +47.53% | 2 | 9 |
| 69.20 | 0.00 | - | 25 | 29 | 2,080.00 | 68.10 | 0.00 | - | 3 | 4 |
| 82.10 | 0.00 | - | 1 | 61 | 2,090.00 | 99.30 | 0.00 | - | 1 | 2 |
| 66.96 | 0.00 | - | 9 | 253 | 2,100.00 | 116.90 | -19.60 | -14.36% | 4 | 271 |
| - | - | - | - | - | 2,110.00 | 79.95 | 0.00 | - | - | 10 |
| 66.32 | 0.00 | - | 2 | 7 | 2,120.00 | 117.50 | 0.00 | - | 1 | 3 |
| 107.50 | 0.00 | - | 3 | 8 | 2,130.00 | - | - | - | - | - |
| 76.29 | 0.00 | - | 2 | 59 | 2,140.00 | - | - | - | - | - |
| 33.06 | -20.91 | -38.74% | 1 | 44 | 2,150.00 | 125.87 | 0.00 | - | 2 | 23 |
| 21.29 | -6.46 | -23.28% | 3 | 87 | 2,200.00 | 167.81 | 0.00 | - | 1 | 54 |
| 13.88 | -4.42 | -24.15% | 1 | 17 | 2,250.00 | 169.71 | 0.00 | - | - | 2 |
| 13.93 | 0.00 | - | 7 | 406 | 2,300.00 | 255.05 | 0.00 | - | 1 | 6 |
| 22.27 | 0.00 | - | 200 | 126 | 2,350.00 | - | - | - | - | - |
| 4.46 | -3.72 | -45.48% | 1 | 33 | 2,400.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 20 | 35 | 2,450.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 7 | 66 | 2,500.00 | - | - | - | - | - |
| 3.47 | 0.00 | - | 1 | 17 | 2,600.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 341 | 2,650.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | - | 31 | 2,700.00 | - | - | - | - | - |
