Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.574,49 -103,38 (-0,55%) Euro Stoxx 50
4.996,54 -33,81 (-0,67%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,20 -9,30 (-0,39%) EUR/USD
1,0847 -0,0013 (-0,12%) Bitcoin EUR
62.580,09 -579,57 (-0,92%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:51AM CDT. Markt geöffnet.
Calls
16. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.80 | 0.00 | - | 3 | 1,799 | 10.00 | 0.02 | 0.00 | - | 300 | 690 |
| 10.51 | 0.00 | - | 5 | 10 | 10.50 | 0.02 | 0.00 | - | - | 15 |
| 6.59 | 0.00 | - | 1,350 | 1,659 | 11.00 | 0.03 | 0.00 | - | 100 | 100 |
| 6.25 | 0.00 | - | 1 | 3 | 11.50 | 0.02 | 0.00 | - | 1 | 51 |
| 5.80 | 0.00 | - | 4 | 257 | 12.00 | 0.07 | 0.00 | - | 52 | 670 |
| 5.25 | 0.00 | - | 30 | 111 | 12.50 | 0.06 | 0.00 | - | 20 | 34 |
| 4.80 | 0.00 | - | 1 | 435 | 13.00 | 0.11 | 0.00 | - | 3 | 155 |
| 4.50 | 0.00 | - | 5 | 111 | 13.50 | 0.23 | 0.00 | - | 1 | 1,621 |
| 4.30 | 0.00 | - | 98 | 475 | 14.00 | 0.37 | 0.00 | - | 1,361 | 12,761 |
| 3.80 | 0.00 | - | 5 | 88 | 14.50 | 0.54 | 0.00 | - | 1 | 5,660 |
| 3.56 | 0.00 | - | 8 | 629 | 15.00 | 0.77 | 0.00 | - | 4 | 38,396 |
| 3.10 | 0.00 | - | 2 | 359 | 16.00 | 1.27 | 0.00 | - | 50 | 26,511 |
| 2.69 | 0.00 | - | 6 | 588 | 17.00 | 1.93 | 0.00 | - | 1 | 45,773 |
| 2.42 | 0.00 | - | 115 | 4,938 | 18.00 | 2.49 | 0.00 | - | 35 | 18,890 |
| 2.18 | 0.00 | - | 1 | 15,466 | 19.00 | 3.25 | 0.00 | - | 4 | 15,584 |
| 2.01 | 0.00 | - | 82 | 61,386 | 20.00 | 4.10 | +0.10 | +2.50% | 1 | 17,807 |
| 1.79 | 0.00 | - | 1 | 2,985 | 21.00 | 4.80 | 0.00 | - | 1 | 3,375 |
| 1.62 | 0.00 | - | 8 | 2,055 | 22.00 | 5.70 | 0.00 | - | 4 | 267 |
| 1.45 | 0.00 | - | 250 | 2,416 | 23.00 | 6.50 | 0.00 | - | 1 | 1,940 |
| 1.45 | 0.00 | - | 2 | 431 | 24.00 | 7.35 | 0.00 | - | 3 | 397 |
| 1.26 | 0.00 | - | 20 | 24,390 | 25.00 | 8.35 | 0.00 | - | 10 | 613 |
| 1.17 | 0.00 | - | 115 | 978 | 26.00 | 9.10 | 0.00 | - | 4 | 199 |
| 1.08 | 0.00 | - | 1 | 713 | 27.00 | 9.95 | 0.00 | - | 1 | 49 |
| 1.06 | 0.00 | - | 1 | 1,141 | 28.00 | 10.90 | 0.00 | - | 3 | 127 |
| 0.95 | 0.00 | - | 1 | 236 | 29.00 | 11.80 | 0.00 | - | 3 | 7 |
| 0.90 | 0.00 | - | 21 | 5,698 | 30.00 | 12.90 | 0.00 | - | 1 | 20 |
| 0.89 | 0.00 | - | 1 | 1,626 | 31.00 | 13.00 | 0.00 | - | 15 | 22 |
| 0.80 | 0.00 | - | 8 | 299 | 32.00 | 13.95 | 0.00 | - | 5 | 21 |
| 0.88 | 0.00 | - | 5 | 366 | 33.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 30 | 81 | 34.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5,001 | 6,594 | 35.00 | 16.55 | 0.00 | - | 1 | 11 |
| 1.65 | 0.00 | - | 10 | 210 | 36.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 400 | 1,062 | 37.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 400 | 536 | 38.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 10,471 | 39.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 14 | 1,336 | 40.00 | 20.55 | 0.00 | - | 4 | 25 |
| 0.50 | 0.00 | - | 4 | 101,187 | 42.50 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3,000 | 5,505 | 45.00 | 25.38 | 0.00 | - | 1 | 3 |
| 0.42 | 0.00 | - | 498 | 634 | 47.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 50 | 5,825 | 50.00 | 31.04 | 0.00 | - | - | 2 |
| 0.31 | 0.00 | - | 1 | 859 | 55.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 30 | 1,385 | 60.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 764 | 5,782 | 65.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 1,681 | 70.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 10 | 32 | 75.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 560 | 663 | 80.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 3 | 210 | 85.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 20 | 140 | 90.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 24 | 95.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 35 | 1,815 | 100.00 | 77.30 | 0.00 | - | 50 | 0 |
| 0.12 | 0.00 | - | 1,500 | 1,543 | 110.00 | 86.96 | 0.00 | - | 82 | 26 |
| 0.10 | 0.00 | - | 10 | 53 | 120.00 | 96.25 | 0.00 | - | - | 75 |
| 0.10 | 0.00 | - | 4 | 18 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 102 | 140.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 41 | 150.00 | 125.50 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 500 | 500 | 160.00 | 135.35 | 0.00 | - | 75 | 78 |
| 0.05 | 0.00 | - | 500 | 500 | 170.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 500 | 1,167 | 180.00 | 158.42 | 0.00 | - | 1 | 17 |
