Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.551,65 -126,22 (-0,68%) Euro Stoxx 50
4.989,06 -41,29 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,80 -11,70 (-0,50%) EUR/USD
1,0840 -0,0020 (-0,18%) Bitcoin EUR
62.567,82 -674,73 (-1,07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:08AM CDT. Markt geöffnet.
Calls
17. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.60 | 0.00 | - | 190 | 4,303 | 10.00 | 0.01 | 0.00 | - | 101 | 2,223 |
| 4.05 | 0.00 | - | 1 | 744 | 10.50 | 0.03 | 0.00 | - | 12 | 230 |
| 3.50 | 0.00 | - | 213 | 671 | 11.00 | 0.04 | 0.00 | - | 55 | 32,620 |
| 3.17 | 0.00 | - | 234 | 1,468 | 11.50 | 0.11 | 0.00 | - | 21 | 3,308 |
| 3.00 | +0.24 | +8.70% | 300 | 27,511 | 12.00 | 0.17 | 0.00 | - | 904 | 31,918 |
| 2.43 | 0.00 | - | 100 | 2,709 | 12.50 | 0.32 | 0.00 | - | 2,956 | 33,679 |
| 2.13 | 0.00 | - | 475 | 14,062 | 13.00 | 0.56 | 0.00 | - | 3,187 | 44,111 |
| 1.94 | 0.00 | - | 615 | 9,567 | 13.50 | 0.81 | 0.00 | - | 170 | 55,841 |
| 1.88 | +0.19 | +11.24% | 2 | 31,887 | 14.00 | 1.11 | 0.00 | - | 1,681 | 95,737 |
| 1.56 | 0.00 | - | 2,731 | 66,576 | 14.50 | 1.46 | 0.00 | - | 9,295 | 78,477 |
| 1.55 | +0.17 | +12.32% | 12 | 85,328 | 15.00 | 1.80 | 0.00 | - | 19,514 | 43,077 |
| 1.25 | 0.00 | - | 2,635 | 44,384 | 15.50 | 2.21 | 0.00 | - | 12,502 | 41,876 |
| 1.17 | 0.00 | - | 2,656 | 75,651 | 16.00 | 2.54 | 0.00 | - | 3 | 98,362 |
| 0.96 | 0.00 | - | 6,237 | 100,760 | 17.00 | 3.40 | 0.00 | - | 18 | 39,876 |
| 0.86 | 0.00 | - | 546 | 180,064 | 18.00 | 4.25 | 0.00 | - | 2,513 | 70,266 |
| 0.76 | 0.00 | - | 2,643 | 87,527 | 19.00 | 5.40 | 0.00 | - | 25 | 6,059 |
| 0.70 | +0.04 | +5.97% | 16 | 470,920 | 20.00 | 6.03 | 0.00 | - | 27 | 25,520 |
| 0.65 | 0.00 | - | 2,441 | 40,557 | 21.00 | 7.10 | 0.00 | - | 2 | 355 |
| 0.55 | 0.00 | - | 9,593 | 34,940 | 22.00 | 7.85 | 0.00 | - | 1 | 485 |
| 0.52 | 0.00 | - | 76 | 27,754 | 23.00 | 9.05 | 0.00 | - | 3 | 529 |
| 0.46 | 0.00 | - | 145 | 11,189 | 24.00 | 9.95 | 0.00 | - | 4 | 237 |
| 0.42 | 0.00 | - | 261 | 130,908 | 25.00 | 10.90 | 0.00 | - | 6 | 594 |
| 0.41 | 0.00 | - | 486 | 7,186 | 26.00 | 11.85 | 0.00 | - | 2 | 123 |
| 0.39 | 0.00 | - | 45 | 61,890 | 27.00 | 12.90 | 0.00 | - | 1 | 148 |
| 0.37 | 0.00 | - | 49 | 35,101 | 28.00 | 13.95 | 0.00 | - | 1 | 139 |
| 0.32 | 0.00 | - | 342 | 24,700 | 29.00 | 14.72 | 0.00 | - | 5 | 9 |
| 0.31 | 0.00 | - | 773 | 72,436 | 30.00 | 15.65 | 0.00 | - | 2 | 262 |
| 0.29 | 0.00 | - | 4,712 | 7,748 | 31.00 | 13.69 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 119 | 43,534 | 32.00 | 17.85 | 0.00 | - | 1 | 53 |
| 0.28 | 0.00 | - | 2,658 | 19,300 | 33.00 | 18.70 | 0.00 | - | 2 | 3 |
| 0.26 | 0.00 | - | 45 | 3,495 | 34.00 | 19.85 | 0.00 | - | 1 | 3 |
| 0.24 | 0.00 | - | 623 | 19,412 | 35.00 | 20.65 | 0.00 | - | 2 | 446 |
| 0.24 | 0.00 | - | 4 | 26,869 | 36.00 | 18.66 | 0.00 | - | 1 | 2 |
| 0.23 | 0.00 | - | 11 | 34,611 | 37.00 | 21.87 | 0.00 | - | 1 | 1 |
| 0.24 | 0.00 | - | 2 | 1,220 | 38.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1,820 | 16,065 | 39.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 442 | 121,496 | 40.00 | 25.60 | 0.00 | - | 10 | 25 |
| 0.17 | 0.00 | - | 50 | 155,202 | 42.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 172,847 | 45.00 | 27.15 | 0.00 | - | 1 | 4 |
| 0.16 | 0.00 | - | 15 | 31,293 | 47.50 | 29.63 | 0.00 | - | 1 | 2 |
| 0.15 | 0.00 | - | 272 | 53,425 | 50.00 | 33.20 | 0.00 | - | 1 | 6 |
| 0.15 | 0.00 | - | 1,000 | 8,886 | 55.00 | 36.95 | 0.00 | - | 3 | 1 |
| 0.09 | 0.00 | - | 1 | 7,940 | 60.00 | 45.37 | 0.00 | - | 7 | 58 |
| 0.09 | 0.00 | - | 260 | 9,180 | 65.00 | 50.33 | 0.00 | - | 5 | 5 |
| 0.07 | 0.00 | - | 21 | 8,971 | 70.00 | 55.08 | 0.00 | - | 10 | 135 |
| 0.07 | 0.00 | - | 5,000 | 18,081 | 75.00 | 56.70 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 4,117 | 5,057 | 80.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 64 | 85.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 8,507 | 90.00 | 71.31 | 0.00 | - | 1 | 2 |
| 0.04 | 0.00 | - | 100 | 407 | 95.00 | 75.95 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 2 | 1,683 | 100.00 | 81.17 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 100 | 446 | 110.00 | 90.63 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | - | 100 | 120.00 | 100.70 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 12 | 130.00 | 110.65 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 100 | 101 | 140.00 | 120.45 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 17 | 150.00 | 130.18 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 110 | 310 | 160.00 | 139.99 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 50 | 52 | 170.00 | 149.78 | 0.00 | - | 1 | 117 |
| 0.05 | 0.00 | - | 1 | 22,891 | 180.00 | 164.40 | 0.00 | - | 55 | 280 |
