Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.331,42 -163,47 (-0,88%) Euro Stoxx 50
4.960,40 -56,08 (-1,12%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,70 -3,30 (-0,14%) EUR/USD
1,0728 -0,0037 (-0,34%) Bitcoin EUR
62.278,05 -2.455,45 (-3,79%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:47AM CDT. Markt geöffnet.
Calls
18. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.60 | 0.00 | - | 75 | 1,616 | 10.00 | 0.01 | 0.00 | - | 200 | 1,359 |
| 5.26 | 0.00 | - | 3 | 21 | 10.50 | 0.02 | 0.00 | - | 25 | 693 |
| 4.55 | 0.00 | - | 6 | 283 | 11.00 | 0.06 | 0.00 | - | 1 | 19,975 |
| 4.07 | 0.00 | - | 1 | 877 | 11.50 | 0.10 | 0.00 | - | 72 | 15,473 |
| 3.85 | 0.00 | - | 55 | 1,373 | 12.00 | 0.20 | 0.00 | - | 77 | 10,710 |
| 3.45 | 0.00 | - | 13 | 1,934 | 12.50 | 0.34 | 0.00 | - | 72 | 14,792 |
| 3.08 | 0.00 | - | 95 | 1,269 | 13.00 | 0.50 | 0.00 | - | 74 | 111,716 |
| 2.75 | 0.00 | - | 11 | 534 | 13.50 | 0.74 | 0.00 | - | 108 | 25,170 |
| 2.55 | 0.00 | - | 2 | 1,985 | 14.00 | 0.99 | 0.00 | - | 133 | 65,043 |
| 2.35 | 0.00 | - | 8 | 476 | 14.50 | 1.28 | 0.00 | - | 108 | 8,358 |
| 2.19 | 0.00 | - | 113 | 35,803 | 15.00 | 1.59 | 0.00 | - | 2,175 | 44,128 |
| 1.87 | 0.00 | - | 4,069 | 49,895 | 16.00 | 2.28 | 0.00 | - | 5,847 | 50,899 |
| 1.67 | 0.00 | - | 1,179 | 80,552 | 17.00 | 3.05 | 0.00 | - | 3 | 30,182 |
| 1.44 | 0.00 | - | 204 | 51,969 | 18.00 | 3.77 | 0.00 | - | 27 | 22,014 |
| 1.28 | 0.00 | - | 108 | 26,810 | 19.00 | 4.68 | 0.00 | - | 1,023 | 75,403 |
| 1.17 | 0.00 | - | 438 | 95,637 | 20.00 | 5.55 | 0.00 | - | 57 | 25,486 |
| 1.05 | 0.00 | - | 76 | 7,022 | 21.00 | 6.38 | 0.00 | - | 2 | 319 |
| 0.95 | 0.00 | - | 72 | 37,221 | 22.00 | 7.32 | 0.00 | - | 2 | 218 |
| 0.87 | 0.00 | - | 72 | 20,278 | 23.00 | 8.10 | 0.00 | - | 1 | 115 |
| 0.85 | 0.00 | - | 58 | 16,443 | 24.00 | 9.15 | 0.00 | - | 1 | 88 |
| 0.77 | 0.00 | - | 5 | 55,874 | 25.00 | 10.01 | 0.00 | - | 30 | 241 |
| 0.78 | 0.00 | - | 20 | 6,782 | 26.00 | 10.80 | 0.00 | - | 1 | 54 |
| 0.67 | 0.00 | - | 83 | 2,255 | 27.00 | 11.85 | 0.00 | - | 1 | 17 |
| 0.63 | 0.00 | - | 3 | 3,571 | 28.00 | 12.85 | 0.00 | - | 1 | 31 |
| 0.61 | 0.00 | - | 176 | 12,056 | 29.00 | 13.79 | 0.00 | - | 1 | 3 |
| 0.55 | 0.00 | - | 243 | 152,031 | 30.00 | 14.75 | 0.00 | - | 3 | 99 |
| 0.54 | 0.00 | - | 901 | 48,474 | 31.00 | 15.67 | 0.00 | - | 1 | 1 |
| 0.53 | 0.00 | - | 1,750 | 6,479 | 32.00 | 16.05 | 0.00 | - | - | 20 |
| 0.51 | 0.00 | - | 44 | 425 | 33.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 225 | 717 | 34.00 | 15.99 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 21,402 | 31,037 | 35.00 | 17.30 | 0.00 | - | - | 10 |
| 0.47 | 0.00 | - | 5 | 11,356 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 20 | 707 | 37.00 | 21.38 | 0.00 | - | 1 | 1 |
| 0.38 | 0.00 | - | 4,000 | 4,270 | 38.00 | 19.67 | 0.00 | - | 1 | 31 |
| 0.35 | 0.00 | - | 4,175 | 12,345 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.33 | 0.00 | - | 71 | 87,716 | 40.00 | 24.20 | 0.00 | - | 1 | 50 |
| 0.30 | 0.00 | - | 1 | 110,248 | 42.50 | - | - | - | - | - |
| 0.27 | 0.00 | - | 240 | 34,705 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.25 | 0.00 | - | 1,510 | 98,732 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.26 | 0.00 | - | 2 | 79,339 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 1,547 | 30,760 | 55.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2,720 | 25,475 | 60.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 11,134 | 65.00 | 46.90 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 2,276 | 70.00 | 53.75 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 10 | 2,854 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 2 | 75 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 2 | 701 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.10 | 0.00 | - | 50 | 134 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.08 | 0.00 | - | 2 | 12 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 10 | 11 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.09 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 500 | 509 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 13,564 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
