Deutsche Märkte geschlossen
DAX
12.674,88+83,20(+0,66%)Euro Stoxx 50
3.252,65+12,26(+0,38%)Gold
2.046,10-23,30(-1,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
334,57+0,24 (+0,07%)
Börsenschluss: 4:00PM EDT
Calls
30. Juni 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.66 | 0.00 | - | 2 | 2 | 220.00 | - | - | - | - | - |
| 91.50 | 0.00 | - | 6 | 6 | 230.00 | 6.46 | -2.10 | -24.53% | 1 | 36 |
| - | - | - | - | - | 235.00 | 7.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 240.00 | 9.19 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 245.00 | 8.30 | 0.00 | - | 40 | 113 |
| 88.53 | 0.00 | - | 1 | 11 | 250.00 | 9.33 | 0.00 | - | 251 | 296 |
| 71.00 | 0.00 | - | 1 | 1 | 255.00 | 11.39 | 0.00 | - | 1 | 3 |
| 65.46 | 0.00 | - | 1 | 1 | 260.00 | 12.56 | 0.00 | - | 1 | 42 |
| 63.89 | 0.00 | - | - | 1 | 270.00 | 12.25 | -0.02 | -0.16% | 10 | 119 |
| - | - | - | - | - | 274.00 | 16.08 | 0.00 | - | 5 | 8 |
| 55.61 | 0.00 | - | - | 7 | 275.00 | 13.57 | 0.00 | - | 40 | 87 |
| - | - | - | - | - | 276.00 | 17.37 | 0.00 | - | - | 4 |
| - | - | - | - | - | 277.00 | 17.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 14.70 | 0.00 | - | 3 | 462 |
| - | - | - | - | - | 282.00 | 14.94 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 283.00 | 20.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 285.00 | 15.59 | -2.16 | -12.17% | 5,973 | 5,981 |
| - | - | - | - | - | 288.00 | 19.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 289.00 | 20.44 | 0.00 | - | 1 | 3 |
| 55.53 | 0.00 | - | 2 | 2 | 290.00 | 16.59 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 292.00 | 18.60 | 0.00 | - | 5 | 6 |
| 46.95 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| - | - | - | - | - | 297.00 | 18.34 | 0.00 | - | 1 | 1 |
| 49.75 | +1.76 | +3.67% | 8 | 5 | 300.00 | 18.90 | -0.15 | -0.79% | 16,528 | 59 |
| 36.07 | 0.00 | - | 2 | 0 | 301.00 | 24.16 | 0.00 | - | 17 | 27 |
| 39.32 | 0.00 | - | - | 1 | 303.00 | 19.98 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 304.00 | 25.12 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 305.00 | 24.24 | 0.00 | - | 1 | 18 |
| 37.13 | 0.00 | - | - | 8 | 306.00 | 25.24 | 0.00 | - | 5 | 25 |
| 36.60 | 0.00 | - | - | 3 | 307.00 | - | - | - | - | - |
| - | - | - | - | - | 308.00 | 26.45 | 0.00 | - | 18 | 18 |
| 35.35 | 0.00 | - | - | 37 | 309.00 | 26.79 | 0.00 | - | 5 | 5 |
| 42.25 | 0.00 | - | 23 | 89 | 310.00 | 27.57 | 0.00 | - | 1 | 20 |
| 34.01 | 0.00 | - | 21 | 23 | 311.00 | - | - | - | - | - |
| 33.35 | 0.00 | - | 13 | 15 | 312.00 | 31.16 | 0.00 | - | 1 | 1 |
| 32.70 | 0.00 | - | 2 | 1 | 313.00 | 30.20 | 0.00 | - | 1 | 20 |
| 32.06 | 0.00 | - | 4 | 82 | 314.00 | 31.52 | 0.00 | - | 10 | 10 |
| 31.42 | 0.00 | - | 6 | 15 | 315.00 | 24.59 | 0.00 | - | 1 | 32 |
| 30.79 | 0.00 | - | 4 | 7 | 316.00 | 23.42 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 317.00 | 24.26 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 318.00 | 29.50 | 0.00 | - | 47 | 48 |
| 35.52 | +6.59 | +22.78% | 1 | 1 | 319.00 | 28.50 | 0.00 | - | 60 | 87 |
| 34.65 | +5.79 | +20.06% | 1 | 14 | 320.00 | 24.60 | -4.47 | -15.38% | 10,555 | 6,348 |
| 32.90 | 0.00 | - | 5 | 731 | 321.00 | 26.51 | 0.00 | - | 4 | 11 |
| 30.72 | 0.00 | - | 1 | 5 | 322.00 | - | - | - | - | - |
| 32.80 | +5.49 | +20.10% | 10 | 94 | 323.00 | 25.38 | -2.25 | -8.14% | 10 | 33 |
| 32.05 | -0.30 | -0.93% | 30 | 51 | 324.00 | 27.53 | 0.00 | - | 5 | 11 |
| 30.18 | 0.00 | - | 1 | 82 | 325.00 | 28.40 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 326.00 | 26.71 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 328.00 | 29.36 | 0.00 | - | 1 | 5 |
| 28.90 | +2.31 | +8.69% | 4 | 6 | 329.00 | 27.30 | -2.14 | -7.27% | 5 | 0 |
| 27.57 | +0.42 | +1.55% | 3 | 28 | 330.00 | - | - | - | - | - |
| 24.95 | -0.05 | -0.20% | 38 | 22 | 335.00 | 29.72 | +0.10 | +0.34% | 1 | 13 |
| 24.75 | +2.45 | +10.99% | 400 | 18 | 336.00 | - | - | - | - | - |
| - | - | - | - | - | 337.00 | 33.25 | 0.00 | - | 1 | 1 |
| 22.36 | 0.00 | - | 10 | 48 | 340.00 | 40.16 | 0.00 | - | 2 | 4 |
| 19.60 | 0.00 | - | 1 | 3 | 345.00 | - | - | - | - | - |
| 18.12 | 0.00 | - | 1 | 1 | 346.00 | 41.96 | 0.00 | - | 1 | 1 |
| 14.31 | 0.00 | - | 1 | 1 | 347.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 2 | 2 | 349.00 | - | - | - | - | - |
| 16.60 | +1.67 | +11.19% | 1 | 13 | 350.00 | 36.51 | 0.00 | - | 1 | 2 |
| 12.99 | 0.00 | - | - | 1 | 351.00 | - | - | - | - | - |
| 14.54 | 0.00 | - | 5 | 3 | 353.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 5 | 355.00 | - | - | - | - | - |
| 11.47 | 0.00 | - | 2 | 47 | 360.00 | 46.71 | 0.00 | - | - | 10 |
| 9.60 | 0.00 | - | 5 | 47 | 365.00 | 52.27 | 0.00 | - | 5 | 30 |
| 8.72 | 0.00 | - | 40 | 570 | 370.00 | - | - | - | - | - |
| 6.95 | +2.03 | +41.26% | 6 | 58 | 375.00 | 52.64 | -0.32 | -0.60% | 6 | 8 |
| 5.93 | 0.00 | - | 459 | 602 | 380.00 | - | - | - | - | - |
| 4.08 | 0.00 | - | 169 | 133 | 385.00 | - | - | - | - | - |
| 4.12 | 0.00 | - | 7 | 40 | 390.00 | - | - | - | - | - |
| 3.11 | 0.00 | - | 2 | 6 | 395.00 | - | - | - | - | - |
| 2.88 | +0.19 | +7.06% | 5 | 157 | 400.00 | - | - | - | - | - |
| 2.38 | +0.58 | +32.22% | 2 | 33 | 405.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 6 | 25 | 410.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
