Deutsche Märkte geschlossen
Nikkei 225
23.511,62+307,00(+1,32%)Dow Jones 30
27.639,31+465,35(+1,71%)BTC-EUR
9.330,73+66,17(+0,71%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,43+5,70 (+1,73%)
Ab 3:20PM EDT. Markt geöffnet.
Calls
18. Juni 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.30 | 0.00 | - | 14 | 1 | 100.00 | 0.47 | -0.05 | -9.62% | 36 | 5,683 |
| - | - | - | - | - | 105.00 | 0.51 | -0.09 | -15.00% | 17 | 216 |
| 175.00 | 0.00 | - | 3 | 3 | 110.00 | 0.57 | -0.02 | -3.39% | 8 | 1,029 |
| 233.61 | 0.00 | - | - | 0 | 115.00 | 0.61 | -0.09 | -12.86% | 3 | 755 |
| 215.01 | 0.00 | - | 70 | 1 | 120.00 | 0.81 | 0.00 | - | 2 | 498 |
| 182.92 | 0.00 | - | 1 | 0 | 125.00 | 0.89 | 0.00 | - | 24 | 1,210 |
| 189.67 | 0.00 | - | 80 | 0 | 130.00 | 0.83 | -0.14 | -14.43% | 6 | 272 |
| 199.47 | 0.00 | - | 8 | 8 | 135.00 | 0.92 | -0.01 | -1.08% | 82 | 15,976 |
| 194.69 | 0.00 | - | 10 | 2 | 140.00 | 1.01 | -0.15 | -12.93% | 8 | 3,212 |
| 189.69 | 0.00 | - | 25 | 8 | 145.00 | 1.12 | -0.18 | -13.85% | 10 | 2,673 |
| 184.47 | 0.00 | - | 50 | 1 | 150.00 | 1.23 | -0.12 | -8.89% | 5 | 4,091 |
| 179.12 | 0.00 | - | 10 | 0 | 155.00 | 1.34 | -0.23 | -14.65% | 1 | 1,791 |
| 174.68 | 0.00 | - | 10 | 2 | 160.00 | 1.48 | -0.24 | -13.95% | 1 | 2,518 |
| - | - | - | - | - | 165.00 | 1.63 | -0.26 | -13.76% | 1 | 1,455 |
| 164.47 | 0.00 | - | 100 | 12 | 170.00 | 1.92 | 0.00 | - | 975 | 8,540 |
| 149.21 | 0.00 | - | 1 | 8 | 175.00 | 1.89 | -0.43 | -18.53% | 1,253 | 2,264 |
| 150.70 | 0.00 | - | 2 | 29 | 180.00 | 2.55 | 0.00 | - | 1 | 6,464 |
| 173.76 | 0.00 | - | 8 | 56 | 185.00 | 2.57 | 0.00 | - | 122 | 4,081 |
| 157.94 | 0.00 | - | 2 | 12 | 190.00 | 2.65 | -0.52 | -16.40% | 2 | 2,789 |
| 147.75 | 0.00 | - | 1 | 21 | 195.00 | 3.10 | 0.00 | - | 4 | 1,206 |
| 140.06 | 0.00 | - | 2 | 85 | 200.00 | 3.08 | -0.27 | -8.06% | 34 | 7,846 |
| 120.10 | 0.00 | - | 4 | 70 | 205.00 | 3.34 | -0.36 | -9.73% | 30 | 1,214 |
| 120.70 | 0.00 | - | 1 | 699 | 210.00 | 3.71 | -0.74 | -16.63% | 15 | 1,480 |
| 114.54 | 0.00 | - | 1 | 568 | 215.00 | 4.09 | -0.71 | -14.79% | 20 | 1,295 |
| 117.75 | 0.00 | - | 12 | 612 | 220.00 | 4.44 | -1.04 | -18.98% | 36 | 8,076 |
| 114.00 | 0.00 | - | 1 | 682 | 225.00 | 4.94 | -1.15 | -18.88% | 2 | 7,689 |
| 114.37 | 0.00 | - | 2 | 838 | 230.00 | 5.38 | -0.82 | -13.23% | 19 | 4,421 |
| 93.00 | 0.00 | - | 1 | 1,061 | 235.00 | 6.11 | 0.00 | - | 255 | 2,678 |
| 96.40 | 0.00 | - | 5 | 1,100 | 240.00 | 6.49 | -1.61 | -19.88% | 2 | 5,883 |
| 89.60 | 0.00 | - | 2 | 1,016 | 245.00 | 7.12 | -1.54 | -17.78% | 4 | 4,914 |
| 82.83 | 0.00 | - | 1 | 1,679 | 250.00 | 7.90 | -0.83 | -9.51% | 19 | 14,330 |
| 78.13 | 0.00 | - | 6 | 2,228 | 255.00 | 8.59 | -1.62 | -15.87% | 5 | 5,291 |
| 87.16 | 0.00 | - | 2 | 839 | 260.00 | 9.42 | -0.87 | -8.45% | 5 | 6,778 |
| 70.66 | 0.00 | - | 5 | 5,731 | 265.00 | 11.40 | 0.00 | - | 2 | 10,905 |
| - | - | - | - | - | 267.00 | 12.07 | 0.00 | - | 475 | 1,455 |
| - | - | - | - | - | 268.00 | 10.85 | -0.39 | -3.47% | 2 | 12 |
| 75.90 | 0.00 | - | 2 | 1 | 269.00 | 11.68 | 0.00 | - | 3 | 6 |
| 67.25 | 0.00 | - | 2 | 2,568 | 270.00 | 11.31 | -1.05 | -8.50% | 34 | 9,006 |
| 78.85 | 0.00 | - | 1 | 0 | 271.00 | 11.00 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 272.00 | 11.70 | 0.00 | - | 1 | 729 |
| 55.20 | 0.00 | - | - | 1 | 273.00 | 11.00 | 0.00 | - | 2 | 71 |
| - | - | - | - | - | 274.00 | 14.34 | 0.00 | - | 1 | 96 |
| 68.93 | -5.78 | -7.74% | 1 | 1,227 | 275.00 | 12.45 | -1.55 | -11.07% | 1 | 11,981 |
| 53.68 | 0.00 | - | - | 2 | 276.00 | 14.20 | 0.00 | - | 5 | 1,023 |
| 53.31 | 0.00 | - | - | 6 | 277.00 | 15.49 | 0.00 | - | 2 | 100 |
| - | - | - | - | - | 278.00 | 14.06 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 279.00 | 14.35 | 0.00 | - | 1 | 18 |
| 57.74 | 0.00 | - | 1 | 1,399 | 280.00 | 13.19 | -1.25 | -8.66% | 29 | 9,177 |
| 54.91 | 0.00 | - | 1 | 4 | 281.00 | 15.41 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 282.00 | 15.64 | 0.00 | - | 1 | 176 |
| 67.53 | 0.00 | - | - | 1 | 283.00 | 15.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 284.00 | 13.01 | 0.00 | - | 1 | 1 |
| 60.42 | +2.53 | +4.37% | 2 | 1,206 | 285.00 | 15.70 | 0.00 | - | 4 | 9,267 |
| 73.04 | 0.00 | - | 4 | 1 | 286.00 | 18.17 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 287.00 | 18.41 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 288.00 | 16.76 | 0.00 | - | 1 | 2,012 |
| 59.98 | 0.00 | - | - | 0 | 289.00 | 18.25 | 0.00 | - | 2 | 83 |
| 54.53 | 0.00 | - | 2 | 8,127 | 290.00 | 15.50 | -2.35 | -13.17% | 48 | 11,450 |
| 59.31 | 0.00 | - | 15 | 17 | 291.00 | 20.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 292.00 | 17.61 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 293.00 | 17.44 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 294.00 | 19.29 | 0.00 | - | 1 | 13 |
| 53.01 | +2.29 | +4.51% | 2 | 4,343 | 295.00 | 16.86 | -2.87 | -14.55% | 1,502 | 3,741 |
| 65.90 | 0.00 | - | 2 | 2 | 296.00 | 20.68 | 0.00 | - | 2 | 129 |
| 36.42 | 0.00 | - | - | 129 | 297.00 | 17.55 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 298.00 | 17.74 | 0.00 | - | 2 | 14 |
| 36.55 | 0.00 | - | 1 | 2 | 299.00 | 17.99 | 0.00 | - | 1 | 46 |
| 50.09 | +3.84 | +8.30% | 2 | 3,477 | 300.00 | 17.90 | -3.88 | -17.81% | 3 | 13,614 |
| 36.85 | 0.00 | - | 10 | 28 | 301.00 | 21.10 | 0.00 | - | 370 | 406 |
| 42.89 | 0.00 | - | 1 | 22 | 302.00 | 22.25 | 0.00 | - | 13 | 67 |
| 50.33 | 0.00 | - | 1 | 118 | 303.00 | 18.75 | -3.77 | -16.74% | 1 | 110 |
| 39.36 | 0.00 | - | 1 | 208 | 304.00 | 22.92 | 0.00 | - | 26 | 34 |
| 38.16 | 0.00 | - | 12 | 1,789 | 305.00 | 22.70 | 0.00 | - | 366 | 2,918 |
| 50.98 | 0.00 | - | 7 | 215 | 306.00 | 23.20 | 0.00 | - | 1 | 77 |
| 35.97 | 0.00 | - | 1 | 62 | 307.00 | 23.07 | 0.00 | - | 156 | 213 |
| 36.73 | 0.00 | - | 2 | 23 | 308.00 | 24.49 | 0.00 | - | 1 | 345 |
| 54.45 | 0.00 | - | 1 | 9 | 309.00 | 24.61 | 0.00 | - | 149 | 231 |
| 35.49 | 0.00 | - | 12 | 2,491 | 310.00 | 21.00 | -2.74 | -11.54% | 1 | 8,358 |
| 34.79 | 0.00 | - | 2 | 30 | 311.00 | 24.07 | 0.00 | - | 7 | 34 |
| 42.18 | 0.00 | - | 1 | 302 | 312.00 | 25.81 | 0.00 | - | 1 | 188 |
| 33.23 | 0.00 | - | 12 | 67 | 313.00 | 25.48 | 0.00 | - | 11 | 20 |
| 30.15 | 0.00 | - | 2 | 20 | 314.00 | 26.24 | 0.00 | - | 24 | 576 |
| 31.88 | 0.00 | - | 11 | 1,344 | 315.00 | 22.58 | -2.57 | -10.22% | 5 | 10,742 |
| 31.31 | 0.00 | - | 15 | 484 | 316.00 | 26.12 | 0.00 | - | 1 | 29 |
| 32.51 | 0.00 | - | 315 | 489 | 317.00 | 26.64 | 0.00 | - | 10 | 25 |
| 31.25 | 0.00 | - | 223 | 977 | 318.00 | 23.47 | 0.00 | - | 1 | 48 |
| 30.03 | 0.00 | - | 1 | 470 | 319.00 | 23.55 | -4.90 | -17.22% | 1 | 30 |
| 35.75 | +4.01 | +12.63% | 1 | 2,489 | 320.00 | 23.90 | -2.30 | -8.78% | 15 | 5,851 |
| 34.76 | +2.60 | +8.08% | 1 | 21 | 321.00 | 28.84 | 0.00 | - | 12 | 418 |
| 34.68 | +3.64 | +11.73% | 1 | 82 | 322.00 | 24.72 | -2.12 | -7.90% | 1 | 313 |
| 34.18 | +6.63 | +24.07% | 2 | 57 | 323.00 | 30.45 | 0.00 | - | 3 | 42 |
| 33.47 | +5.49 | +19.62% | 21 | 199 | 324.00 | 28.00 | 0.00 | - | 2 | 179 |
| 33.06 | +3.66 | +12.45% | 21 | 5,599 | 325.00 | 25.79 | -2.45 | -8.68% | 4 | 4,689 |
| 27.24 | 0.00 | - | 1 | 138 | 326.00 | 31.15 | 0.00 | - | 1 | 27 |
| 30.78 | +2.42 | +8.53% | 1 | 23 | 327.00 | 29.15 | 0.00 | - | 202 | 235 |
| 30.38 | +2.78 | +10.07% | 2 | 98 | 328.00 | 27.23 | -1.97 | -6.75% | 5 | 34 |
| 29.21 | +6.44 | +28.28% | 5 | 240 | 329.00 | 31.09 | 0.00 | - | 2 | 16 |
| 29.80 | +3.01 | +11.24% | 23 | 4,593 | 330.00 | 27.39 | -5.95 | -17.85% | 31 | 11,172 |
| 29.10 | +3.43 | +13.36% | 11 | 48 | 331.00 | 30.65 | 0.00 | - | 1 | 89 |
| 28.78 | +3.28 | +12.86% | 14 | 72 | 332.00 | 28.60 | -2.40 | -7.74% | 3 | 76 |
| 27.90 | +6.29 | +29.11% | 23 | 45 | 333.00 | 28.68 | -1.07 | -3.60% | 3 | 56 |
| 27.54 | +3.65 | +15.28% | 44 | 125 | 334.00 | 29.22 | +0.45 | +1.56% | 25 | 79 |
| 26.58 | +2.83 | +11.92% | 60 | 3,128 | 335.00 | 29.71 | -4.03 | -11.94% | 22 | 1,247 |
| 21.45 | 0.00 | - | 1 | 58 | 336.00 | 32.91 | 0.00 | - | 2 | 52 |
| 25.22 | +5.45 | +27.57% | 1 | 81 | 337.00 | 34.09 | 0.00 | - | 1 | 235 |
| 25.04 | +5.57 | +28.61% | 2 | 254 | 338.00 | 30.75 | -2.94 | -8.73% | 1 | 56 |
| 24.05 | +5.00 | +26.25% | 4 | 101 | 339.00 | 36.13 | 0.00 | - | 8 | 20 |
| 23.95 | +4.75 | +24.74% | 71 | 3,232 | 340.00 | 31.59 | -5.07 | -13.83% | 254 | 3,024 |
| 20.00 | 0.00 | - | 2 | 107 | 341.00 | 37.67 | 0.00 | - | 1 | 400 |
| 22.64 | +3.00 | +15.27% | 1,121 | 2,103 | 342.00 | 33.50 | 0.00 | - | 4 | 886 |
| 21.31 | +3.42 | +19.12% | 3 | 98 | 343.00 | 27.43 | 0.00 | - | 2 | 13 |
| 17.21 | 0.00 | - | 1 | 268 | 344.00 | 31.40 | 0.00 | - | 200 | 202 |
| 21.19 | +3.05 | +16.81% | 1,756 | 1,584 | 345.00 | 32.58 | 0.00 | - | 4 | 1,148 |
| 15.32 | 0.00 | - | 35 | 55 | 346.00 | 37.12 | 0.00 | - | 2 | 9 |
| 19.36 | +4.41 | +29.50% | 3 | 152 | 347.00 | 39.77 | 0.00 | - | 1 | 15 |
| 15.26 | 0.00 | - | 2 | 19 | 348.00 | 40.28 | 0.00 | - | 1 | 1,767 |
| 14.89 | 0.00 | - | 1 | 94 | 349.00 | 33.34 | 0.00 | - | 3 | 45 |
| 17.90 | +2.20 | +14.01% | 12 | 6,040 | 350.00 | 41.43 | 0.00 | - | 2 | 243 |
| 14.07 | 0.00 | - | 2 | 184 | 351.00 | 34.43 | 0.00 | - | 1 | 17 |
| 13.50 | 0.00 | - | 7 | 300 | 352.00 | 30.77 | 0.00 | - | 25 | 28 |
| 13.09 | 0.00 | - | 1 | 44 | 353.00 | 31.44 | 0.00 | - | 2 | 12 |
| 16.24 | 0.00 | - | 1 | 61 | 354.00 | 45.39 | 0.00 | - | 5 | 8 |
| 13.15 | 0.00 | - | 28 | 1,716 | 355.00 | 46.07 | 0.00 | - | 5 | 96 |
| 15.60 | +3.23 | +26.11% | 2 | 668 | 356.00 | 43.61 | 0.00 | - | 1 | 2 |
| 14.26 | 0.00 | - | 5 | 13 | 357.00 | 37.54 | 0.00 | - | - | 4 |
| 18.75 | 0.00 | - | 5 | 7 | 358.00 | 44.90 | 0.00 | - | 1 | 7 |
| 10.50 | 0.00 | - | 2 | 27 | 359.00 | 47.47 | 0.00 | - | - | 10 |
| 13.57 | +2.07 | +18.00% | 2 | 4,627 | 360.00 | 49.26 | 0.00 | - | 5 | 125 |
| 10.11 | 0.00 | - | 1 | 209 | 361.00 | 34.07 | 0.00 | - | 6 | 0 |
| 11.49 | 0.00 | - | 2 | 1,183 | 362.00 | - | - | - | - | - |
| 16.22 | 0.00 | - | 1 | 197 | 363.00 | 46.44 | 0.00 | - | 2 | 3 |
| 11.92 | 0.00 | - | 12 | 563 | 364.00 | - | - | - | - | - |
| 11.92 | +1.92 | +19.20% | 2 | 2,461 | 365.00 | 44.75 | -5.25 | -10.50% | 7 | 541 |
| 13.51 | 0.00 | - | 1 | 3 | 366.00 | - | - | - | - | - |
| 9.39 | 0.00 | - | 2 | 630 | 367.00 | - | - | - | - | - |
| 7.64 | 0.00 | - | 4 | 9 | 368.00 | 46.83 | 0.00 | - | 1 | 0 |
| 19.28 | 0.00 | - | 3 | 3 | 369.00 | 49.88 | 0.00 | - | 10 | 10 |
| 10.10 | +1.95 | +23.93% | 10 | 2,103 | 370.00 | 44.15 | 0.00 | - | 1 | 2 |
| 7.66 | 0.00 | - | 1 | 3 | 371.00 | - | - | - | - | - |
| 10.38 | 0.00 | - | - | 5 | 372.00 | 44.62 | 0.00 | - | - | 5 |
| 9.69 | 0.00 | - | 1 | 6 | 373.00 | 46.48 | 0.00 | - | 1 | 1 |
| 8.50 | +2.70 | +46.55% | 13 | 2,044 | 375.00 | 60.44 | 0.00 | - | 12 | 18 |
| 9.55 | 0.00 | - | 1 | 1 | 376.00 | - | - | - | - | - |
| 7.35 | +1.87 | +34.12% | 1 | 3 | 377.00 | - | - | - | - | - |
| 7.20 | +1.60 | +28.57% | 1 | 9 | 378.00 | - | - | - | - | - |
| 6.02 | 0.00 | - | 1 | 2 | 379.00 | - | - | - | - | - |
| 7.00 | +1.52 | +27.74% | 29 | 2,765 | 380.00 | 50.91 | 0.00 | - | 10 | 13 |
| 4.61 | 0.00 | - | 4 | 8 | 381.00 | - | - | - | - | - |
| 6.00 | +1.32 | +28.21% | 8 | 2,373 | 385.00 | 60.60 | 0.00 | - | 2 | 34 |
| 4.88 | +0.81 | +19.90% | 3 | 5,342 | 390.00 | 72.19 | 0.00 | - | 1 | 9 |
| 4.02 | +0.58 | +16.86% | 1 | 3,526 | 395.00 | 59.74 | 0.00 | - | 1 | 2 |
| 3.59 | +0.82 | +29.60% | 84 | 19,346 | 400.00 | 83.43 | 0.00 | - | 1 | 63 |
| 2.13 | 0.00 | - | 2 | 5,822 | 405.00 | 71.15 | 0.00 | - | 1 | 4 |
| 2.60 | +0.85 | +48.57% | 15 | 276 | 410.00 | 92.98 | 0.00 | - | 6 | 26 |
| 2.10 | +0.40 | +23.53% | 15 | 217 | 415.00 | 124.00 | 0.00 | - | 2 | 2 |
| 1.87 | +0.37 | +24.67% | 4 | 1,474 | 420.00 | 102.63 | 0.00 | - | 2 | 20 |
| 1.56 | +0.33 | +26.83% | 8 | 2,793 | 425.00 | 89.54 | 0.00 | - | 1 | 15 |
| 1.02 | 0.00 | - | 7 | 2,876 | 430.00 | 112.36 | 0.00 | - | - | 6 |
| 0.93 | 0.00 | - | 17 | 787 | 435.00 | 96.44 | 0.00 | - | 5 | 18 |
| 1.08 | +0.28 | +35.00% | 5 | 3,567 | 440.00 | 146.00 | 0.00 | - | - | 18 |
| 0.89 | +0.19 | +27.14% | 7 | 92 | 445.00 | 145.09 | 0.00 | - | 5 | 5 |
| 0.76 | +0.08 | +11.76% | 17 | 2,689 | 450.00 | 127.00 | 0.00 | - | 10 | 10 |
| 0.69 | +0.09 | +15.00% | 22 | 81 | 455.00 | - | - | - | - | - |
| 0.57 | +0.06 | +11.76% | 19 | 239 | 460.00 | 141.87 | 0.00 | - | - | 6 |
| 0.56 | +0.10 | +21.74% | 34 | 126 | 465.00 | - | - | - | - | - |
| 0.51 | +0.08 | +18.60% | 11 | 56 | 470.00 | 151.77 | 0.00 | - | - | 2 |
| 0.47 | +0.11 | +30.56% | 42 | 451 | 475.00 | 145.76 | 0.00 | - | 1 | 1 |
| 0.38 | +0.05 | +15.15% | 33 | 2,436 | 480.00 | 140.47 | 0.00 | - | - | 10 |
| 0.32 | 0.00 | - | 7 | 230 | 485.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 11 | 595 | 490.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 53 | 580 | 495.00 | - | - | - | - | - |
| 0.25 | +0.02 | +8.70% | 88 | 1,220 | 500.00 | - | - | - | - | - |
| 0.22 | +0.04 | +22.22% | 21 | 1,006 | 505.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 81 | 164 | 510.00 | - | - | - | - | - |
| 0.19 | +0.02 | +11.76% | 216 | 920 | 515.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 304 | 1,561 | 520.00 | - | - | - | - | - |
| 0.16 | +0.02 | +14.29% | 216 | 1,301 | 525.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 120 | 3,775 | 530.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
