Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.250,83 +876,68 (+1,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 444.00 | 0.01 | 0.00 | - | 15 | 498 |
| - | - | - | - | - | 450.00 | 0.01 | 0.00 | - | 50 | 137 |
| - | - | - | - | - | 453.00 | 0.01 | 0.00 | - | 375 | 155 |
| - | - | - | - | - | 454.00 | 0.01 | -0.04 | -80.00% | 1 | 103 |
| - | - | - | - | - | 458.00 | 0.02 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 459.00 | 0.03 | 0.00 | - | 78 | 93 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 100 | 195 |
| 65.19 | 0.00 | - | - | 1 | 462.00 | - | - | - | - | - |
| - | - | - | - | - | 464.00 | 0.01 | -0.02 | -66.67% | 152 | 5 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 304 | 180 |
| - | - | - | - | - | 466.00 | 0.01 | -0.01 | -50.00% | 153 | 3 |
| - | - | - | - | - | 469.00 | 0.01 | -0.01 | -50.00% | 165 | 4 |
| - | - | - | - | - | 470.00 | 0.01 | -0.01 | -50.00% | 587 | 233 |
| - | - | - | - | - | 472.00 | 0.01 | -0.02 | -66.67% | 134 | 60 |
| - | - | - | - | - | 475.00 | 0.01 | -0.02 | -66.67% | 243 | 27 |
| - | - | - | - | - | 476.00 | 0.01 | -0.01 | -50.00% | 1,607 | 2 |
| 47.98 | -3.04 | -5.96% | 1 | 2 | 480.00 | 0.01 | -0.01 | -50.00% | 60 | 166 |
| - | - | - | - | - | 481.00 | 0.01 | -0.07 | -87.50% | 171 | 25 |
| - | - | - | - | - | 482.00 | 0.01 | -0.01 | -50.00% | 2 | 46 |
| - | - | - | - | - | 483.00 | 0.02 | -0.01 | -33.33% | 20 | 985 |
| - | - | - | - | - | 484.00 | 0.08 | 0.00 | - | - | 25 |
| - | - | - | - | - | 485.00 | 0.02 | 0.00 | - | 80 | 131 |
| 40.72 | -2.35 | -5.46% | 1 | 3 | 487.00 | 0.01 | -0.02 | -66.67% | 367 | 94 |
| - | - | - | - | - | 488.00 | 0.01 | -0.02 | -66.67% | 642 | 590 |
| - | - | - | - | - | 489.00 | 0.01 | -0.02 | -66.67% | 273 | 549 |
| 39.14 | +3.39 | +9.48% | 25 | 27 | 490.00 | 0.01 | -0.03 | -75.00% | 44 | 1,273 |
| - | - | - | - | - | 491.00 | 0.02 | 0.00 | - | 600 | 4,022 |
| 37.07 | 0.00 | - | - | 1 | 492.00 | 0.01 | -0.02 | -66.67% | 6 | 7 |
| - | - | - | - | - | 493.00 | 0.01 | -0.01 | -50.00% | 434 | 5,066 |
| - | - | - | - | - | 494.00 | 0.01 | -0.03 | -75.00% | 883 | 40 |
| - | - | - | - | - | 495.00 | 0.01 | -0.03 | -75.00% | 71 | 54 |
| - | - | - | - | - | 496.00 | 0.01 | -0.02 | -66.67% | 3 | 24 |
| 33.35 | 0.00 | - | - | 1 | 497.00 | 0.01 | -0.04 | -80.00% | 1,331 | 42 |
| - | - | - | - | - | 498.00 | 0.01 | -0.03 | -75.00% | 34 | 237 |
| - | - | - | - | - | 499.00 | 0.01 | -0.04 | -80.00% | 62 | 646 |
| 29.30 | -1.44 | -4.68% | 2 | 702 | 500.00 | 0.02 | -0.04 | -66.67% | 287 | 2,201 |
| 23.16 | -0.48 | -2.03% | 1 | 2 | 505.00 | 0.01 | -0.05 | -83.33% | 173 | 1,276 |
| 19.49 | +3.22 | +19.79% | 35 | 33 | 510.00 | 0.01 | -0.07 | -87.50% | 300 | 3,854 |
| 18.45 | -0.67 | -3.50% | 27 | 66 | 511.00 | 0.01 | -0.06 | -85.71% | 166 | 1,733 |
| 16.80 | +0.22 | +1.33% | 23 | 10 | 512.00 | 0.02 | -0.07 | -77.78% | 721 | 2,318 |
| 16.05 | -3.02 | -15.84% | 39 | 10 | 513.00 | 0.01 | -0.08 | -88.89% | 153 | 3,961 |
| 15.35 | +3.65 | +31.20% | 26 | 28 | 514.00 | 0.02 | -0.09 | -81.82% | 1,056 | 1,727 |
| 14.65 | +3.87 | +35.90% | 47 | 38 | 515.00 | 0.02 | -0.09 | -81.82% | 1,115 | 4,035 |
| 13.41 | +3.61 | +36.84% | 6 | 16 | 516.00 | 0.02 | -0.13 | -86.67% | 1,152 | 1,894 |
| 12.35 | +3.12 | +33.80% | 44 | 37 | 517.00 | 0.02 | -0.15 | -88.24% | 2,725 | 1,152 |
| 11.48 | +3.51 | +44.04% | 80 | 166 | 518.00 | 0.03 | -0.20 | -86.96% | 2,610 | 1,725 |
| 9.94 | +2.58 | +35.05% | 43 | 66 | 519.00 | 0.04 | -0.25 | -86.21% | 4,235 | 2,137 |
| 9.50 | +3.06 | +47.52% | 156 | 146 | 520.00 | 0.04 | -0.34 | -89.47% | 12,980 | 4,532 |
| 8.01 | +2.70 | +50.85% | 273 | 577 | 521.00 | 0.04 | -0.46 | -92.00% | 10,876 | 2,176 |
| 7.14 | +2.37 | +49.69% | 388 | 343 | 522.00 | 0.05 | -0.59 | -92.19% | 11,671 | 2,824 |
| 6.52 | +2.52 | +63.00% | 337 | 254 | 523.00 | 0.08 | -0.77 | -90.59% | 16,865 | 1,913 |
| 5.63 | +2.43 | +75.94% | 717 | 312 | 524.00 | 0.11 | -1.03 | -90.35% | 22,165 | 2,384 |
| 4.60 | +2.09 | +83.27% | 3,610 | 1,135 | 525.00 | 0.16 | -1.29 | -88.97% | 54,904 | 13,150 |
| 3.64 | +1.68 | +85.71% | 14,457 | 2,046 | 526.00 | 0.24 | -1.66 | -87.37% | 44,209 | 2,805 |
| 2.83 | +1.38 | +95.17% | 13,638 | 2,012 | 527.00 | 0.35 | -2.03 | -85.29% | 72,613 | 2,565 |
| 1.97 | +0.92 | +87.62% | 49,225 | 3,048 | 528.00 | 0.54 | -2.25 | -80.65% | 99,535 | 3,264 |
| 1.25 | +0.53 | +73.61% | 99,534 | 3,413 | 529.00 | 0.85 | -2.76 | -76.45% | 123,019 | 2,800 |
| 0.72 | +0.24 | +50.00% | 152,939 | 6,987 | 530.00 | 1.29 | -3.07 | -70.41% | 93,805 | 6,014 |
| 0.36 | +0.04 | +12.50% | 52,989 | 6,089 | 531.00 | 1.99 | -3.13 | -61.13% | 8,394 | 2,518 |
| 0.17 | -0.03 | -15.00% | 39,391 | 4,808 | 532.00 | 2.75 | -3.26 | -54.24% | 5,376 | 1,345 |
| 0.07 | -0.04 | -36.36% | 26,304 | 4,674 | 533.00 | 3.61 | -4.00 | -52.56% | 1,834 | 476 |
| 0.04 | -0.03 | -42.86% | 16,591 | 4,737 | 534.00 | 4.59 | -4.25 | -48.08% | 524 | 53 |
| 0.02 | -0.03 | -60.00% | 16,626 | 7,103 | 535.00 | 5.50 | -4.24 | -43.53% | 322 | 360 |
| 0.01 | -0.02 | -66.67% | 3,956 | 3,233 | 536.00 | 6.56 | -4.49 | -40.63% | 229 | 11 |
| 0.01 | -0.02 | -66.67% | 1,550 | 2,358 | 537.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,153 | 1,903 | 538.00 | 9.10 | -3.23 | -26.20% | 19 | 28 |
| 0.01 | -0.01 | -50.00% | 1,421 | 2,052 | 539.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3,839 | 8,308 | 540.00 | 10.47 | -3.59 | -25.53% | 108 | 8 |
| 0.01 | -0.01 | -50.00% | 187 | 1,441 | 541.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 259 | 18,593 | 542.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 66 | 1,128 | 543.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 1,868 | 544.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 64 | 4,159 | 545.00 | 14.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 1,366 | 546.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 383 | 590 | 547.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3,373 | 548.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 144 | 928 | 550.00 | 19.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 4,494 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,898 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 821 | 835 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 500 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 93 | 194 | 575.00 | 45.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 18 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 600.00 | - | - | - | - | - |
