Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.156,48 +44,32 (+0,11%) Gold
2.312,80 -18,00 (-0,77%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.124,55 -265,17 (-0,46%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:16PM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.10 | 0.00 | - | 1 | 2 | 20.00 | 0.06 | -0.02 | -25.00% | 5 | 2,229 |
| 29.97 | 0.00 | - | 6 | 11 | 22.00 | 0.10 | 0.00 | - | 2 | 621 |
| 22.13 | 0.00 | - | 4 | 0 | 23.00 | 0.15 | 0.00 | - | 10 | 160 |
| 17.81 | 0.00 | - | 2 | 0 | 24.00 | 0.13 | 0.00 | - | 9 | 65 |
| 23.15 | 0.00 | - | 3 | 610 | 25.00 | 0.19 | 0.00 | - | 1 | 2,599 |
| 23.85 | 0.00 | - | 1 | 3 | 26.00 | 0.25 | 0.00 | - | 1 | 98 |
| 25.55 | 0.00 | - | 2 | 59 | 27.00 | 0.23 | 0.00 | - | 4 | 43 |
| 26.22 | 0.00 | - | 4 | 3 | 28.00 | 0.30 | 0.00 | - | 5 | 109 |
| 25.46 | 0.00 | - | 1 | 14 | 29.00 | 0.29 | 0.00 | - | 51 | 394 |
| 18.45 | 0.00 | - | 24 | 287 | 30.00 | 0.29 | 0.00 | - | 2 | 11,542 |
| 15.40 | 0.00 | - | 60 | 38 | 31.00 | 0.39 | 0.00 | - | 50 | 552 |
| 17.10 | 0.00 | - | 1 | 59 | 32.00 | 0.43 | 0.00 | - | 4 | 4,966 |
| 16.50 | 0.00 | - | 64 | 0 | 33.00 | 0.53 | 0.00 | - | 1 | 5,265 |
| 15.60 | 0.00 | - | 12 | 0 | 34.00 | 0.50 | 0.00 | - | 1 | 443 |
| 12.25 | 0.00 | - | 5 | 502 | 35.00 | 0.59 | 0.00 | - | 5 | 6,209 |
| 16.05 | 0.00 | - | 1 | 345 | 36.00 | 0.85 | 0.00 | - | 2 | 2,319 |
| 13.50 | 0.00 | - | 1 | 128 | 37.00 | 1.00 | 0.00 | - | 5 | 6,264 |
| 12.65 | 0.00 | - | 4 | 662 | 38.00 | 0.93 | -0.16 | -14.68% | 4 | 14,417 |
| 13.05 | 0.00 | - | 2 | 324 | 39.00 | 1.26 | 0.00 | - | 2 | 3,422 |
| 8.95 | +0.25 | +2.87% | 50 | 1,431 | 40.00 | 1.30 | +0.08 | +6.56% | 4 | 29,628 |
| 11.24 | 0.00 | - | 1 | 433 | 41.00 | 1.50 | 0.00 | - | 100 | 15,602 |
| 7.20 | +0.59 | +8.93% | 90 | 1,038 | 42.00 | 1.98 | 0.00 | - | 1,504 | 10,836 |
| 6.75 | +0.47 | +7.48% | 121 | 20,357 | 43.00 | 2.19 | 0.00 | - | 1 | 32,969 |
| 5.95 | +0.43 | +7.79% | 10 | 1,173 | 44.00 | 2.30 | +0.09 | +4.07% | 4 | 8,306 |
| 4.70 | 0.00 | - | 3 | 4,289 | 45.00 | 2.68 | +0.23 | +9.39% | 6 | 15,705 |
| 4.18 | 0.00 | - | 1 | 1,228 | 46.00 | 3.10 | -0.20 | -6.06% | 3 | 5,985 |
| 4.04 | -0.15 | -3.58% | 3 | 1,662 | 47.00 | 3.55 | +0.33 | +10.25% | 1 | 9,199 |
| 3.65 | -0.54 | -12.89% | 20 | 1,444 | 48.00 | 3.95 | +0.27 | +7.34% | 4 | 6,684 |
| 3.72 | 0.00 | - | 24 | 1,089 | 49.00 | 4.46 | +0.27 | +6.44% | 1 | 7,480 |
| 2.69 | -0.48 | -15.14% | 14 | 13,483 | 50.00 | 5.10 | +0.40 | +8.51% | 4 | 31,237 |
| 2.47 | 0.00 | - | 21 | 2,434 | 51.00 | 6.71 | 0.00 | - | 9 | 1,315 |
| 2.30 | -0.07 | -2.95% | 1 | 2,548 | 52.00 | 5.44 | 0.00 | - | 2 | 1,654 |
| 2.13 | 0.00 | - | 15 | 1,697 | 53.00 | 7.07 | 0.00 | - | 6 | 3,734 |
| 1.77 | 0.00 | - | 59 | 3,628 | 54.00 | 8.85 | 0.00 | - | 15 | 405 |
| 1.37 | 0.00 | - | 1 | 2,936 | 55.00 | 7.88 | 0.00 | - | 10 | 7,139 |
| 1.11 | 0.00 | - | 10 | 1,758 | 56.00 | 6.90 | 0.00 | - | 4 | 1,772 |
| 0.84 | -0.16 | -16.00% | 200 | 2,429 | 57.00 | 10.60 | 0.00 | - | 6 | 1,732 |
| 1.20 | 0.00 | - | 3 | 316 | 58.00 | 11.90 | 0.00 | - | 1 | 1,141 |
| 1.88 | 0.00 | - | 87 | 505 | 59.00 | 12.48 | 0.00 | - | 3 | 584 |
| 0.67 | 0.00 | - | 20 | 7,140 | 60.00 | 14.40 | 0.00 | - | 15 | 1,007 |
| 0.66 | 0.00 | - | 4 | 5,113 | 61.00 | 10.60 | 0.00 | - | 1 | 345 |
| 0.39 | 0.00 | - | 5 | 632 | 62.00 | 13.90 | 0.00 | - | 2 | 104 |
| 0.73 | 0.00 | - | 9 | 973 | 63.00 | 16.40 | 0.00 | - | 11 | 349 |
| 0.37 | 0.00 | - | 2 | 954 | 64.00 | 16.30 | 0.00 | - | 2 | 236 |
| 0.35 | 0.00 | - | 4 | 4,434 | 65.00 | 23.75 | 0.00 | - | 35 | 0 |
| 0.26 | 0.00 | - | 3 | 98 | 66.00 | 26.00 | 0.00 | - | 10 | 10 |
| 0.49 | 0.00 | - | 17 | 65 | 67.00 | 21.15 | 0.00 | - | 1 | 1 |
| 0.44 | 0.00 | - | 1 | 171 | 68.00 | 10.75 | 0.00 | - | - | 0 |
| 0.11 | -0.97 | -89.81% | 9 | 103 | 69.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 13 | 277 | 70.00 | 24.00 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 110 | 214 | 71.00 | 23.15 | 0.00 | - | 5 | 0 |
| 1.07 | 0.00 | - | 1 | 28 | 72.00 | 28.00 | 0.00 | - | 1 | 30 |
| 0.63 | 0.00 | - | 12 | 46 | 73.00 | 14.80 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 6 | 45 | 74.00 | 22.55 | 0.00 | - | - | 0 |
| 0.06 | -0.01 | -14.29% | 130 | 5,710 | 75.00 | 30.70 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 4 | 37 | 80.00 | 30.90 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 214 | 85.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 468 | 90.00 | 30.80 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 436 | 95.00 | 52.14 | 0.00 | - | 2 | 0 |
