Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
39.330,68 +292,52 (+0,75%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.472,46 -71,84 (-0,11%) CMC Crypto 200
1.440,46 -6,21 (-0,43%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Calls
20. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.92 | 0.00 | - | 6 | 0 | 10.00 | 0.02 | 0.00 | - | 10 | 0 |
| 6.43 | 0.00 | - | 500 | 0 | 10.50 | 0.01 | 0.00 | - | 1 | 1 |
| 6.10 | 0.00 | - | 13 | 0 | 11.00 | 0.05 | 0.00 | - | 4 | 0 |
| 5.39 | 0.00 | - | 350 | 0 | 11.50 | 0.08 | 0.00 | - | 100 | 0 |
| 5.25 | 0.00 | - | 45 | 0 | 12.00 | 0.17 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 6 | 0 | 12.50 | 0.23 | 0.00 | - | 100 | 0 |
| 4.45 | 0.00 | - | 3 | 0 | 13.00 | 0.35 | 0.00 | - | 2,501 | 0 |
| 4.00 | 0.00 | - | 8 | 0 | 13.50 | 0.56 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 23 | 0 | 14.00 | 0.74 | 0.00 | - | 572 | 0 |
| 3.50 | 0.00 | - | 1 | 0 | 14.50 | 1.03 | 0.00 | - | 2 | 0 |
| 3.27 | 0.00 | - | 16 | 0 | 15.00 | 1.21 | 0.00 | - | 4 | 0 |
| 2.90 | 0.00 | - | 16 | 0 | 16.00 | 1.82 | 0.00 | - | 1 | 0 |
| 2.57 | 0.00 | - | 5 | 0 | 17.00 | 2.48 | 0.00 | - | 27 | 0 |
| 2.36 | 0.00 | - | 18 | 0 | 18.00 | 3.15 | 0.00 | - | 3 | 0 |
| 2.06 | 0.00 | - | 5 | 0 | 19.00 | 4.00 | 0.00 | - | 2 | 0 |
| 1.94 | 0.00 | - | 110 | 0 | 20.00 | 4.77 | 0.00 | - | 14 | 0 |
| 1.72 | 0.00 | - | 12 | 0 | 21.00 | 5.60 | 0.00 | - | 1 | 0 |
| 1.62 | 0.00 | - | 1 | 0 | 22.00 | 6.40 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 20 | 0 | 23.00 | 7.15 | 0.00 | - | 3 | 0 |
| 1.33 | 0.00 | - | 22 | 0 | 24.00 | 8.30 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 1 | 0 | 25.00 | 9.00 | 0.00 | - | 2 | 0 |
| 1.18 | 0.00 | - | 4 | 0 | 26.00 | 9.95 | 0.00 | - | 20 | 0 |
| 1.36 | 0.00 | - | 4 | 324 | 27.00 | 9.70 | 0.00 | - | 1 | 1 |
| 1.03 | 0.00 | - | 30 | 0 | 28.00 | 11.90 | 0.00 | - | 1 | 0 |
| 1.03 | 0.00 | - | 1 | 0 | 29.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 581 | 0 | 30.00 | 13.49 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 10 | 0 | 31.00 | 14.40 | 0.00 | - | 21 | 0 |
| 0.86 | 0.00 | - | 1 | 0 | 32.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 24 | 215 | 33.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 0 | 34.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 200 | 0 | 35.00 | 16.24 | 0.00 | - | 10 | 372 |
| 0.74 | 0.00 | - | 3 | 0 | 36.00 | 17.70 | 0.00 | - | 282 | 282 |
| 0.60 | 0.00 | - | 200 | 0 | 37.00 | 18.50 | 0.00 | - | 106 | 106 |
| 0.64 | 0.00 | - | 10 | 0 | 38.00 | 19.45 | 0.00 | - | 105 | 105 |
| 0.52 | 0.00 | - | 80 | 0 | 40.00 | 20.77 | 0.00 | - | 10 | 30 |
| 0.55 | 0.00 | - | 10 | 0 | 42.50 | - | - | - | - | - |
| 0.41 | 0.00 | - | 100 | 0 | 45.00 | 25.80 | 0.00 | - | 1 | 2 |
| 0.45 | 0.00 | - | 250 | 995 | 47.50 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 0 | 50.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 250 | 0 | 55.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 65.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 14 | 0 | 70.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 0 | 75.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 300 | 0 | 80.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 8 | 0 | 85.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 90.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 0 | 95.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 62 | 100.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 110.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 120.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,500 | 0 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 0 | 140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 150.00 | 129.42 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 500 | 1,000 | 160.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 0 | 170.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 100 | 160 | 180.00 | 158.80 | 0.00 | - | 1 | 0 |
