Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.572,42 -105,45 (-0,56%) Euro Stoxx 50
4.997,60 -32,75 (-0,65%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,90 -10,60 (-0,45%) EUR/USD
1,0845 -0,0015 (-0,14%) Bitcoin EUR
62.626,30 -579,57 (-0,92%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:20AM CDT. Markt geöffnet.
Calls
18. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | +0.25 | +6.67% | 1 | 5,637 | 10.00 | 0.01 | 0.00 | - | 1 | 2,853 |
| 2.93 | 0.00 | - | 9 | 105 | 10.50 | 0.01 | 0.00 | - | 12 | 1,113 |
| 2.85 | 0.00 | - | 158 | 507 | 11.00 | 0.02 | 0.00 | - | 24 | 30,420 |
| 2.33 | 0.00 | - | 91 | 1,064 | 11.50 | 0.04 | 0.00 | - | 2,302 | 25,466 |
| 2.26 | +0.47 | +26.26% | 390 | 8,849 | 12.00 | 0.07 | -0.04 | -36.36% | 3 | 111,789 |
| 1.89 | +0.45 | +31.25% | 19 | 6,573 | 12.50 | 0.27 | 0.00 | - | 12,787 | 54,106 |
| 1.51 | +0.29 | +23.77% | 46 | 27,601 | 13.00 | 0.36 | -0.13 | -26.53% | 23 | 131,722 |
| 1.03 | 0.00 | - | 22,824 | 47,036 | 13.50 | 0.67 | -0.11 | -14.10% | 50 | 112,660 |
| 1.04 | +0.19 | +22.35% | 5 | 176,284 | 14.00 | 0.92 | -0.20 | -17.86% | 1 | 214,629 |
| 0.70 | 0.00 | - | 4,047 | 30,160 | 14.50 | 1.45 | 0.00 | - | 2,283 | 104,325 |
| 0.81 | +0.19 | +30.65% | 2 | 134,828 | 15.00 | 1.84 | 0.00 | - | 75 | 115,749 |
| 0.53 | 0.00 | - | 2,868 | 60,409 | 15.50 | 2.24 | 0.00 | - | 2 | 71,957 |
| 0.48 | 0.00 | - | 9,626 | 279,646 | 16.00 | 2.67 | 0.00 | - | 14,035 | 138,357 |
| 0.45 | +0.06 | +15.38% | 2 | 137,388 | 17.00 | 3.58 | 0.00 | - | 1,132 | 89,254 |
| 0.31 | 0.00 | - | 2,848 | 216,673 | 18.00 | 4.50 | 0.00 | - | 90 | 37,650 |
| 0.35 | +0.07 | +25.00% | 2 | 117,568 | 19.00 | 5.15 | -0.30 | -5.50% | 5 | 1,728 |
| 0.28 | +0.07 | +33.33% | 10 | 251,129 | 20.00 | 6.50 | 0.00 | - | 130 | 41,801 |
| 0.22 | 0.00 | - | 149 | 63,783 | 21.00 | 7.60 | 0.00 | - | 100 | 7,686 |
| 0.19 | 0.00 | - | 3,602 | 133,431 | 22.00 | 8.30 | 0.00 | - | 383 | 4,841 |
| 0.17 | 0.00 | - | 8,303 | 70,218 | 23.00 | 9.50 | 0.00 | - | 1 | 340 |
| 0.15 | 0.00 | - | 30 | 37,572 | 24.00 | 10.45 | 0.00 | - | 1 | 617 |
| 0.14 | 0.00 | - | 2,145 | 145,747 | 25.00 | 11.25 | 0.00 | - | 13 | 651 |
| 0.14 | 0.00 | - | 1 | 75,171 | 26.00 | 12.45 | 0.00 | - | 2 | 2,140 |
| 0.15 | 0.00 | - | 4 | 28,450 | 27.00 | 13.39 | 0.00 | - | 23 | 107 |
| 0.11 | 0.00 | - | 803 | 29,816 | 28.00 | 14.75 | 0.00 | - | 1 | 291 |
| 0.10 | 0.00 | - | 3 | 39,310 | 29.00 | 15.45 | 0.00 | - | 2 | 19 |
| 0.11 | 0.00 | - | 50,790 | 157,966 | 30.00 | 16.17 | 0.00 | - | 6 | 780 |
| 0.09 | 0.00 | - | 23 | 27,977 | 31.00 | 14.85 | 0.00 | - | 312 | 314 |
| 0.09 | 0.00 | - | 24 | 18,420 | 32.00 | 18.45 | 0.00 | - | 1 | 37 |
| 0.08 | 0.00 | - | 784 | 20,101 | 33.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 34,256 | 34.00 | 18.80 | 0.00 | - | 20 | 21 |
| 0.06 | 0.00 | - | 31 | 265,005 | 35.00 | 21.48 | 0.00 | - | 2 | 764 |
| 0.08 | 0.00 | - | 1 | 27,028 | 36.00 | 20.15 | 0.00 | - | 1 | 8 |
| 0.07 | 0.00 | - | 4 | 8,319 | 37.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 29 | 21,341 | 38.00 | 21.51 | 0.00 | - | 1 | 102 |
| 0.07 | 0.00 | - | 28 | 21,950 | 39.00 | 22.90 | 0.00 | - | 2 | 5 |
| 0.05 | -0.01 | -16.67% | 1 | 106,828 | 40.00 | 26.38 | 0.00 | - | 10 | 44 |
| 0.05 | 0.00 | - | 28 | 24,255 | 42.50 | 21.65 | 0.00 | - | 2 | 2 |
| 0.04 | +0.01 | +33.33% | 5 | 183,845 | 45.00 | 31.50 | 0.00 | - | 1 | 67 |
| 0.03 | 0.00 | - | 311 | 135,583 | 47.50 | 33.97 | 0.00 | - | 4 | 40 |
| 0.05 | 0.00 | - | 32 | 75,317 | 50.00 | 32.57 | 0.00 | - | 10 | 32 |
| 0.02 | 0.00 | - | 35 | 59,348 | 55.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 37,729 | 60.00 | 43.61 | 0.00 | - | 2 | 48 |
| 0.04 | 0.00 | - | 6,249 | 58,884 | 65.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 120 | 12,605 | 70.00 | 55.02 | 0.00 | - | 1 | 16 |
| 0.02 | 0.00 | - | 3 | 6,941 | 75.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 6,963 | 80.00 | 66.35 | 0.00 | - | 1 | 15 |
| 0.01 | 0.00 | - | 2 | 6,424 | 85.00 | 70.05 | 0.00 | - | - | 51 |
| 0.02 | 0.00 | - | 40 | 5,897 | 90.00 | 71.92 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 50 | 364 | 95.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 201 | 1,376 | 100.00 | 86.20 | 0.00 | - | 1 | 345 |
| 0.02 | 0.00 | - | 400 | 726 | 110.00 | 93.72 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 214 | 120.00 | 106.12 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 100 | 150 | 130.00 | 115.85 | 0.00 | - | 107 | 107 |
| 0.03 | 0.00 | - | 100 | 300 | 140.00 | 126.10 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 8 | 97 | 150.00 | 136.05 | 0.00 | - | 1 | 314 |
| 0.01 | 0.00 | - | 20 | 222 | 160.00 | 140.38 | 0.00 | - | - | 122 |
| 0.02 | 0.00 | - | 20 | 717 | 170.00 | 155.82 | 0.00 | - | 1 | 151 |
| 0.01 | 0.00 | - | 10 | 17,540 | 180.00 | 165.80 | 0.00 | - | 1 | 405 |
