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
61.919,57 +129,32 (+0,21%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
31. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 3.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,050.00 | 4.96 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,100.00 | 5.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 6.50 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 1,200.00 | 6.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,250.00 | 4.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,300.00 | 7.77 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,350.00 | 5.70 | +0.31 | +5.75% | 10 | 17 |
| - | - | - | - | - | 1,400.00 | 22.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 7.13 | 0.00 | - | 52 | 2 |
| - | - | - | - | - | 1,500.00 | 10.48 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,550.00 | 10.50 | 0.00 | - | 2 | 401 |
| - | - | - | - | - | 1,600.00 | 13.75 | 0.00 | - | 1 | 420 |
| - | - | - | - | - | 1,630.00 | 16.80 | +3.20 | +23.53% | 1 | 11 |
| - | - | - | - | - | 1,640.00 | 18.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 14.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,660.00 | 16.51 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,700.00 | 20.37 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,710.00 | 20.35 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,750.00 | 22.43 | 0.00 | - | 6 | 39 |
| - | - | - | - | - | 1,760.00 | 43.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,780.00 | 61.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,790.00 | 48.49 | 0.00 | - | - | 34 |
| 368.65 | 0.00 | - | 2 | 2 | 1,800.00 | 33.95 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 1,810.00 | 32.82 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,850.00 | 36.40 | 0.00 | - | 1 | 64 |
| 322.34 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| - | - | - | - | - | 1,870.00 | 43.07 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,880.00 | 44.89 | 0.00 | - | 2 | 2 |
| 296.98 | 0.00 | - | 1 | 1 | 1,900.00 | 42.40 | 0.00 | - | 3 | 496 |
| - | - | - | - | - | 1,910.00 | 42.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,940.00 | 52.10 | 0.00 | - | 1 | 1 |
| 254.14 | 0.00 | - | 1 | 0 | 1,950.00 | 73.40 | +14.55 | +24.72% | 1 | 24 |
| - | - | - | - | - | 1,960.00 | 60.84 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,970.00 | 64.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,980.00 | 58.80 | 0.00 | - | 1 | 4 |
| 218.53 | 0.00 | - | - | 39 | 1,990.00 | 77.10 | 0.00 | - | 1 | 1 |
| 162.10 | 0.00 | - | 3 | 59 | 2,000.00 | 75.50 | 0.00 | - | 4 | 26 |
| 182.80 | 0.00 | - | - | 4 | 2,010.00 | - | - | - | - | - |
| - | - | - | - | - | 2,020.00 | 100.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,030.00 | 143.45 | 0.00 | - | - | 38 |
| 138.33 | 0.00 | - | 1 | 1 | 2,040.00 | 78.60 | 0.00 | - | 1 | 39 |
| 151.50 | 0.00 | - | 1 | 2 | 2,050.00 | 78.20 | 0.00 | - | 4 | 18 |
| 146.20 | 0.00 | - | 1 | 1 | 2,060.00 | 134.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,070.00 | 110.51 | 0.00 | - | 1 | 7 |
| 154.34 | 0.00 | - | - | 1 | 2,080.00 | 112.26 | 0.00 | - | 1 | 2 |
| 165.25 | 0.00 | - | 16 | 18 | 2,090.00 | 93.43 | 0.00 | - | 1 | 9 |
| 111.42 | 0.00 | - | 1 | 35 | 2,100.00 | 135.91 | +38.56 | +39.61% | 4 | 14 |
| 154.00 | 0.00 | - | 1 | 4 | 2,110.00 | 114.10 | 0.00 | - | 2 | 4 |
| 107.00 | 0.00 | - | - | 2 | 2,120.00 | - | - | - | - | - |
| - | - | - | - | - | 2,130.00 | 171.30 | 0.00 | - | 20 | 12 |
| 104.50 | 0.00 | - | 4 | 22 | 2,140.00 | 112.90 | 0.00 | - | - | 3 |
| 106.23 | 0.00 | - | 2 | 29 | 2,150.00 | 136.33 | 0.00 | - | 2 | 10 |
| 106.00 | 0.00 | - | - | 2 | 2,170.00 | - | - | - | - | - |
| 77.79 | 0.00 | - | - | 2 | 2,180.00 | 142.20 | 0.00 | - | 2 | 3 |
| 107.90 | 0.00 | - | - | 2 | 2,190.00 | - | - | - | - | - |
| 53.00 | -31.19 | -37.05% | 40 | 377 | 2,200.00 | 199.64 | 0.00 | - | 2 | 4 |
| 94.80 | 0.00 | - | 1 | 3 | 2,210.00 | - | - | - | - | - |
| 86.82 | 0.00 | - | 5 | 3 | 2,230.00 | - | - | - | - | - |
| 88.93 | 0.00 | - | - | 0 | 2,240.00 | - | - | - | - | - |
| 38.96 | -25.87 | -39.90% | 368 | 11 | 2,250.00 | 203.40 | 0.00 | - | 1 | 2 |
| 46.66 | 0.00 | - | 6 | 26 | 2,260.00 | - | - | - | - | - |
| 62.93 | 0.00 | - | 1 | 1 | 2,270.00 | - | - | - | - | - |
| 29.84 | -9.75 | -24.63% | 100 | 153 | 2,300.00 | 238.24 | 0.00 | - | - | 1 |
| 38.74 | 0.00 | - | 10 | 21 | 2,320.00 | - | - | - | - | - |
| 22.29 | -7.52 | -25.23% | 200 | 20 | 2,350.00 | 316.57 | +19.94 | +6.72% | 7 | 7 |
| 26.49 | 0.00 | - | 1 | 2 | 2,360.00 | - | - | - | - | - |
| 24.88 | 0.00 | - | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | - | 0 | 2,380.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | 1 | 1 | 2,390.00 | - | - | - | - | - |
| 16.74 | -12.13 | -42.02% | 100 | 57 | 2,400.00 | - | - | - | - | - |
| 21.09 | 0.00 | - | 1 | 1 | 2,440.00 | - | - | - | - | - |
| 21.59 | 0.00 | - | 2 | 14 | 2,450.00 | - | - | - | - | - |
| 23.92 | 0.00 | - | - | 1 | 2,460.00 | - | - | - | - | - |
| 9.30 | -2.10 | -18.42% | 1 | 24 | 2,500.00 | 388.04 | 0.00 | - | 1 | 2 |
| 8.13 | 0.00 | - | 1 | 10 | 2,550.00 | - | - | - | - | - |
| 9.16 | 0.00 | - | 51 | 87 | 2,600.00 | 529.30 | 0.00 | - | - | 0 |
| 7.17 | 0.00 | - | 8 | 9 | 2,650.00 | - | - | - | - | - |
| 5.64 | 0.00 | - | 7 | 9 | 2,700.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 7 | 23 | 2,750.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 9 | 2,800.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | 3 | 3 | 2,850.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 10 | 11 | 3,000.00 | 859.05 | 0.00 | - | 1 | 2 |
| 0.85 | 0.00 | - | 2 | 61 | 3,100.00 | - | - | - | - | - |
