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
62.116,75 +290,83 (+0,47%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,050.00 | 3.30 | 0.00 | - | 4,038 | 4,040 |
| - | - | - | - | - | 1,100.00 | 8.40 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 1,150.00 | 3.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,200.00 | 8.20 | 0.00 | - | 10 | 410 |
| - | - | - | - | - | 1,250.00 | 5.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,300.00 | 6.56 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 1,350.00 | 8.05 | 0.00 | - | - | 25 |
| 695.15 | 0.00 | - | - | 1 | 1,400.00 | 9.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 11.68 | 0.00 | - | 200 | 200 |
| - | - | - | - | - | 1,500.00 | 13.39 | 0.00 | - | 400 | 1,154 |
| - | - | - | - | - | 1,550.00 | 15.30 | 0.00 | - | 9 | 59 |
| - | - | - | - | - | 1,600.00 | 22.44 | +6.24 | +38.52% | 1 | 92 |
| - | - | - | - | - | 1,650.00 | 19.00 | 0.00 | - | 6 | 266 |
| - | - | - | - | - | 1,670.00 | 25.72 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,680.00 | 24.37 | 0.00 | - | 750 | 750 |
| - | - | - | - | - | 1,700.00 | 28.87 | 0.00 | - | 150 | 1,286 |
| - | - | - | - | - | 1,720.00 | 31.52 | 0.00 | - | 2 | 1 |
| 433.61 | 0.00 | - | 750 | 750 | 1,750.00 | 51.24 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,760.00 | 38.09 | 0.00 | - | 4 | 529 |
| - | - | - | - | - | 1,800.00 | 42.88 | 0.00 | - | 2 | 204 |
| - | - | - | - | - | 1,850.00 | 53.28 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 1,900.00 | 64.30 | 0.00 | - | 100 | 1,354 |
| - | - | - | - | - | 1,940.00 | 64.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,950.00 | 70.00 | 0.00 | - | 2 | 501 |
| 189.00 | 0.00 | - | - | 7 | 1,970.00 | - | - | - | - | - |
| 180.10 | 0.00 | - | - | 3 | 1,990.00 | 100.00 | +16.40 | +19.62% | 1 | 43 |
| 211.24 | 0.00 | - | 200 | 1,356 | 2,000.00 | 78.00 | 0.00 | - | 1 | 2,189 |
| 190.23 | 0.00 | - | - | 1 | 2,010.00 | - | - | - | - | - |
| 157.00 | 0.00 | - | - | 4 | 2,020.00 | - | - | - | - | - |
| - | - | - | - | - | 2,030.00 | 127.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,040.00 | 93.30 | 0.00 | - | 1 | 1 |
| 194.29 | 0.00 | - | 1 | 50 | 2,050.00 | 118.10 | 0.00 | - | - | 125 |
| 165.29 | 0.00 | - | 38 | 38 | 2,060.00 | - | - | - | - | - |
| 137.34 | 0.00 | - | 1 | 8 | 2,070.00 | 147.50 | 0.00 | - | 6 | 6 |
| 132.29 | 0.00 | - | 1 | 7 | 2,080.00 | 180.90 | 0.00 | - | 1 | 2 |
| 137.27 | 0.00 | - | 1 | 26 | 2,090.00 | 134.45 | 0.00 | - | - | 2 |
| 132.22 | 0.00 | - | 1 | 1,401 | 2,100.00 | 146.76 | +16.99 | +13.09% | 2 | 1,666 |
| 120.00 | 0.00 | - | - | 5 | 2,110.00 | 135.60 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 2,120.00 | 141.08 | 0.00 | - | 2 | 3 |
| 190.40 | 0.00 | - | 5 | 5 | 2,130.00 | 133.04 | 0.00 | - | 2 | 7 |
| 145.60 | 0.00 | - | 11 | 14 | 2,140.00 | 137.76 | 0.00 | - | 2 | 21 |
| 162.00 | 0.00 | - | 6 | 6 | 2,150.00 | 143.77 | 0.00 | - | 2 | 65 |
| 133.20 | 0.00 | - | - | 5 | 2,160.00 | 152.23 | 0.00 | - | 4 | 42 |
| 137.70 | 0.00 | - | 3 | 3 | 2,170.00 | 152.39 | 0.00 | - | 4 | 35 |
| 106.69 | 0.00 | - | 1 | 3 | 2,180.00 | 156.42 | 0.00 | - | 13 | 32 |
| 121.20 | 0.00 | - | - | 5 | 2,190.00 | 159.80 | 0.00 | - | 27 | 36 |
| 98.09 | 0.00 | - | 38 | 163 | 2,200.00 | 177.85 | 0.00 | - | 6 | 72 |
| 94.61 | 0.00 | - | - | 20 | 2,210.00 | - | - | - | - | - |
| - | - | - | - | - | 2,240.00 | 175.90 | 0.00 | - | 5 | 9 |
| 60.30 | -31.84 | -34.56% | 3 | 1,301 | 2,250.00 | 182.75 | 0.00 | - | 900 | 901 |
| - | - | - | - | - | 2,260.00 | 185.29 | 0.00 | - | - | 1 |
| 90.01 | 0.00 | - | 1 | 1 | 2,270.00 | 191.19 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,280.00 | 195.79 | 0.00 | - | - | 4 |
| 47.80 | -16.55 | -25.72% | 3 | 2,675 | 2,300.00 | 259.25 | 0.00 | - | 1 | 1 |
| 70.70 | 0.00 | - | 2 | 2 | 2,310.00 | - | - | - | - | - |
| 56.04 | 0.00 | - | 495 | 496 | 2,350.00 | - | - | - | - | - |
| 61.12 | 0.00 | - | 1 | 1 | 2,360.00 | 256.10 | 0.00 | - | 1 | 4 |
| 61.10 | 0.00 | - | 2 | 2 | 2,370.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 8 | 36 | 2,380.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 4 | 4 | 2,390.00 | - | - | - | - | - |
| 40.57 | 0.00 | - | 2 | 266 | 2,400.00 | 329.09 | 0.00 | - | 1 | 1 |
| 60.35 | 0.00 | - | 2 | 10 | 2,420.00 | - | - | - | - | - |
| 57.90 | 0.00 | - | 4 | 6 | 2,430.00 | - | - | - | - | - |
| 55.60 | 0.00 | - | 2 | 5 | 2,440.00 | - | - | - | - | - |
| 33.46 | 0.00 | - | 2 | 10 | 2,450.00 | - | - | - | - | - |
| 37.80 | 0.00 | - | 2 | 13 | 2,470.00 | - | - | - | - | - |
| 30.40 | 0.00 | - | 7 | 7 | 2,490.00 | - | - | - | - | - |
| 25.37 | 0.00 | - | 1 | 167 | 2,500.00 | - | - | - | - | - |
| 27.66 | 0.00 | - | 1 | 1 | 2,550.00 | - | - | - | - | - |
| 13.28 | 0.00 | - | 2 | 11 | 2,600.00 | 423.90 | 0.00 | - | 5 | 5 |
| 10.55 | 0.00 | - | 2 | 7 | 2,650.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 10 | 12 | 2,700.00 | - | - | - | - | - |
| 5.49 | 0.00 | - | 400 | 900 | 2,800.00 | - | - | - | - | - |
| 14.10 | 0.00 | - | - | 17 | 2,900.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 4 | 16 | 3,000.00 | 850.25 | 0.00 | - | - | 1 |
| 2.50 | 0.00 | - | 1 | 39 | 3,100.00 | - | - | - | - | - |
