Deutsche Märkte öffnen in 41 Minuten
Nikkei 225
38.182,85 -46,26 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.740,44 +101,78 (+0,18%) CMC Crypto 200
1.254,72 -5,49 (-0,44%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:30PM EDT
Calls
13. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.24 | 0.00 | - | - | 0 | 1,740.00 | - | - | - | - | - |
| 242.17 | 0.00 | - | - | 0 | 1,750.00 | - | - | - | - | - |
| - | - | - | - | - | 1,795.00 | 0.08 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,800.00 | 0.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,810.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,825.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,835.00 | 0.12 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,840.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,845.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,850.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 1.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,870.00 | 0.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,885.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,890.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,895.00 | 0.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 10 | 0 |
| 162.98 | 0.00 | - | 8 | 0 | 1,905.00 | 2.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,910.00 | 0.27 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,915.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,925.00 | 0.10 | 0.00 | - | 95 | 0 |
| - | - | - | - | - | 1,935.00 | 6.74 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,945.00 | 2.03 | 0.00 | - | 6 | 0 |
| 51.74 | 0.00 | - | 1 | 0 | 1,950.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,955.00 | 0.03 | 0.00 | - | 10 | 0 |
| 44.80 | 0.00 | - | 1 | 0 | 1,960.00 | 0.10 | 0.00 | - | 22 | 0 |
| 103.04 | 0.00 | - | 20 | 0 | 1,965.00 | 0.06 | 0.00 | - | 11 | 0 |
| 48.20 | 0.00 | - | - | 0 | 1,970.00 | 0.05 | 0.00 | - | 2 | 0 |
| 39.30 | 0.00 | - | - | 0 | 1,975.00 | 0.05 | 0.00 | - | 28 | 0 |
| 75.91 | 0.00 | - | 2 | 0 | 1,980.00 | 0.07 | 0.00 | - | 22 | 0 |
| 80.17 | 0.00 | - | 5 | 0 | 1,985.00 | 0.23 | 0.00 | - | 1 | 0 |
| 75.22 | 0.00 | - | 5 | 0 | 1,990.00 | 0.80 | 0.00 | - | 4 | 0 |
| 68.01 | 0.00 | - | 1 | 0 | 1,995.00 | 0.05 | 0.00 | - | 3 | 0 |
| 58.24 | 0.00 | - | 25 | 0 | 2,000.00 | 0.07 | 0.00 | - | 23 | 0 |
| 51.43 | 0.00 | - | - | - | 2,005.00 | 0.09 | 0.00 | - | 106 | 0 |
| 46.72 | 0.00 | - | 6 | 0 | 2,010.00 | 0.15 | 0.00 | - | 151 | 0 |
| 41.59 | 0.00 | - | 2 | 0 | 2,015.00 | 0.10 | 0.00 | - | 26 | 0 |
| 48.68 | 0.00 | - | 2 | 0 | 2,020.00 | 0.27 | 0.00 | - | 32 | 0 |
| 43.98 | 0.00 | - | 4 | 0 | 2,025.00 | 0.25 | 0.00 | - | 273 | 0 |
| 27.96 | 0.00 | - | 10 | 0 | 2,030.00 | 0.62 | 0.00 | - | 184 | 0 |
| 24.70 | 0.00 | - | 7 | 0 | 2,035.00 | 0.72 | 0.00 | - | 105 | 0 |
| 18.37 | 0.00 | - | 1 | 0 | 2,040.00 | 1.28 | 0.00 | - | 106 | 0 |
| 17.58 | 0.00 | - | 6 | 0 | 2,045.00 | 2.07 | 0.00 | - | 43 | 0 |
| 13.00 | 0.00 | - | 9 | 0 | 2,050.00 | 3.50 | 0.00 | - | 122 | 0 |
| 8.88 | 0.00 | - | 23 | 0 | 2,055.00 | 4.92 | 0.00 | - | 40 | 0 |
| 6.32 | 0.00 | - | 71 | 0 | 2,060.00 | 7.48 | 0.00 | - | 95 | 0 |
| 4.27 | 0.00 | - | 51 | 0 | 2,065.00 | 10.29 | 0.00 | - | 792 | 0 |
| 2.42 | 0.00 | - | 52 | 0 | 2,070.00 | 13.58 | 0.00 | - | 27 | 0 |
| 1.33 | 0.00 | - | 96 | 0 | 2,075.00 | 17.61 | 0.00 | - | 12 | 0 |
| 0.65 | 0.00 | - | 206 | 0 | 2,080.00 | 22.21 | 0.00 | - | 101 | 0 |
| 0.18 | 0.00 | - | 146 | 0 | 2,085.00 | 26.81 | 0.00 | - | - | - |
| 0.17 | 0.00 | - | 334 | 0 | 2,090.00 | 35.86 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 46 | 0 | 2,095.00 | 33.37 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 42 | 0 | 2,100.00 | 41.40 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 55 | 0 | 2,105.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 22 | 0 | 2,110.00 | 47.96 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 11 | 0 | 2,115.00 | 40.05 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 15 | 0 | 2,120.00 | 55.02 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 9 | 0 | 2,125.00 | 64.53 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 2,130.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 8 | 0 | 2,135.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 2,140.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | - | 0 | 2,145.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 30 | 0 | 2,150.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 0 | 2,155.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 2,160.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 0 | 2,165.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 2,170.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 0 | 2,180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 0 | 2,190.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 0 | 2,195.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 2,210.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 2,225.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 2,265.00 | - | - | - | - | - |
