Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
23.418,51-67,29(-0,29%)Dow Jones 30
26.519,95-943,24(-3,43%)BTC-EUR
11.284,76+80,40(+0,72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
326,66-11,56 (-3,42%)
Börsenschluss: 4:00PM EDT
327,64 0,98 (0,30 %)
Nachbörse: 7:48PM EDT
Calls
30. Juni 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.74 | -1.96 | -1.72% | 16 | 29 | 220.00 | 5.47 | +1.70 | +45.09% | 23 | 133 |
| - | - | - | - | - | 225.00 | 5.59 | +1.59 | +39.75% | 11 | 42 |
| 91.50 | 0.00 | - | 6 | 6 | 230.00 | 6.46 | +1.91 | +41.98% | 10 | 100 |
| 110.99 | 0.00 | - | 30 | 30 | 235.00 | 4.54 | 0.00 | - | 1 | 7 |
| 101.38 | 0.00 | - | 30 | 30 | 240.00 | 7.73 | +2.32 | +42.88% | 6 | 34 |
| 95.08 | 0.00 | - | 4 | 3 | 245.00 | 8.10 | +1.69 | +26.37% | 65 | 135 |
| 104.80 | 0.00 | - | 2 | 25 | 250.00 | 8.79 | +1.99 | +29.26% | 29 | 627 |
| - | - | - | - | - | 251.00 | 6.91 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 253.00 | 8.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 254.00 | 8.91 | +0.12 | +1.37% | 6 | 0 |
| 93.17 | 0.00 | - | 6 | 4 | 255.00 | 7.31 | 0.00 | - | 254 | 257 |
| 105.50 | 0.00 | - | - | 1 | 256.00 | 6.56 | 0.00 | - | - | 1 |
| 87.55 | 0.00 | - | - | 0 | 257.00 | 7.47 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 259.00 | 10.09 | +2.35 | +30.36% | 1 | 228 |
| 83.21 | 0.00 | - | 2 | 2 | 260.00 | 11.10 | +2.55 | +29.82% | 25 | 147 |
| - | - | - | - | - | 261.00 | 7.98 | 0.00 | - | 498 | 602 |
| - | - | - | - | - | 262.00 | 11.12 | +0.92 | +9.02% | 394 | 111 |
| - | - | - | - | - | 263.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 264.00 | 8.70 | 0.00 | - | 2 | 285 |
| 91.50 | 0.00 | - | 1 | 103 | 265.00 | 7.91 | 0.00 | - | 4 | 13 |
| 76.37 | 0.00 | - | - | 1 | 267.00 | 9.97 | 0.00 | - | - | 1 |
| 78.41 | 0.00 | - | 1 | 0 | 268.00 | - | - | - | - | - |
| 68.54 | -5.71 | -7.69% | 1 | 6 | 270.00 | 12.88 | +2.88 | +28.80% | 14 | 112 |
| - | - | - | - | - | 273.00 | 14.07 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 274.00 | 14.27 | 0.00 | - | 1 | 8 |
| 55.61 | 0.00 | - | - | 7 | 275.00 | 10.61 | 0.00 | - | 1 | 168 |
| - | - | - | - | - | 276.00 | 11.85 | 0.00 | - | - | 0 |
| 66.40 | 0.00 | - | 5 | 5 | 277.00 | 11.78 | 0.00 | - | 1 | 505 |
| 70.35 | 0.00 | - | - | 0 | 278.00 | - | - | - | - | - |
| 61.25 | +4.47 | +7.87% | 2 | 6 | 280.00 | 14.64 | +4.67 | +46.84% | 4 | 618 |
| 66.87 | 0.00 | - | 2 | 2 | 281.00 | - | - | - | - | - |
| 65.85 | 0.00 | - | - | 4 | 282.00 | 14.94 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 283.00 | 14.17 | 0.00 | - | 1 | 4 |
| 57.52 | -12.43 | -17.77% | 1 | 1 | 284.00 | 10.91 | 0.00 | - | 1 | 1 |
| 62.00 | 0.00 | - | 3 | 60 | 285.00 | 12.87 | 0.00 | - | 1 | 4,493 |
| 75.32 | 0.00 | - | 1 | 1 | 286.00 | 15.37 | 0.00 | - | - | 5 |
| - | - | - | - | - | 287.00 | 16.75 | +3.25 | +24.07% | 4 | 25 |
| - | - | - | - | - | 288.00 | 19.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 289.00 | 14.01 | 0.00 | - | 2 | 7 |
| 63.61 | 0.00 | - | 1 | 72 | 290.00 | 13.00 | 0.00 | - | 100 | 115 |
| - | - | - | - | - | 291.00 | 19.33 | 0.00 | - | 1 | 1 |
| 62.70 | 0.00 | - | 2 | 4 | 292.00 | 16.22 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 294.00 | 16.69 | 0.00 | - | 10 | 6 |
| 49.29 | -18.84 | -27.65% | 80 | 9 | 295.00 | 14.66 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 296.00 | 12.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 297.00 | 18.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 298.00 | 21.34 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 299.00 | 15.50 | 0.00 | - | 1 | 7 |
| 46.42 | -11.27 | -19.54% | 2 | 26 | 300.00 | 20.65 | +4.80 | +30.28% | 251 | 16,902 |
| 60.34 | 0.00 | - | 1 | 0 | 301.00 | 16.50 | 0.00 | - | 3 | 30 |
| 51.85 | 0.00 | - | - | 0 | 302.00 | 13.25 | 0.00 | - | 1 | 13 |
| 39.32 | 0.00 | - | 2 | 1 | 303.00 | 16.50 | 0.00 | - | 1 | 34 |
| 49.28 | 0.00 | - | - | 0 | 304.00 | 16.86 | 0.00 | - | 17 | 18 |
| 48.46 | 0.00 | - | - | 0 | 305.00 | 20.74 | 0.00 | - | 1 | 27 |
| 46.16 | 0.00 | - | 6 | 11 | 306.00 | 18.13 | 0.00 | - | 2 | 40 |
| 36.60 | 0.00 | - | - | 3 | 307.00 | 18.99 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 308.00 | 18.25 | 0.00 | - | 1 | 19 |
| 52.03 | 0.00 | - | 2 | 42 | 309.00 | 26.79 | 0.00 | - | 5 | 5 |
| 38.77 | -13.77 | -26.21% | 1 | 140 | 310.00 | 22.20 | +3.00 | +15.62% | 21 | 290 |
| 34.01 | 0.00 | - | 21 | 23 | 311.00 | 21.06 | 0.00 | - | - | 0 |
| 33.35 | 0.00 | - | 13 | 15 | 312.00 | 22.24 | +3.53 | +18.87% | 1 | 12 |
| 32.70 | 0.00 | - | 2 | 1 | 313.00 | 22.88 | 0.00 | - | 1 | 18 |
| 32.06 | 0.00 | - | 4 | 82 | 314.00 | 19.13 | 0.00 | - | 3 | 10 |
| 46.85 | 0.00 | - | 2 | 18 | 315.00 | 23.95 | +6.38 | +36.31% | 1 | 40 |
| 46.91 | 0.00 | - | 4 | 26 | 316.00 | 17.09 | 0.00 | - | 74 | 80 |
| 42.23 | 0.00 | - | 16 | 20 | 317.00 | 17.00 | 0.00 | - | 1 | 108 |
| 33.70 | 0.00 | - | 6 | 27 | 318.00 | 23.27 | 0.00 | - | 1 | 47 |
| 36.43 | 0.00 | - | 1 | 1 | 319.00 | 28.60 | 0.00 | - | 1 | 87 |
| 37.16 | 0.00 | - | 6 | 43 | 320.00 | 19.15 | 0.00 | - | 1 | 16,936 |
| 31.85 | -9.10 | -22.22% | 1 | 838 | 321.00 | 18.84 | 0.00 | - | 1 | 30 |
| 47.00 | 0.00 | - | 5 | 8 | 322.00 | 22.34 | 0.00 | - | 2 | 13 |
| 27.30 | 0.00 | - | 1 | 90 | 323.00 | 19.89 | 0.00 | - | 1 | 29 |
| 29.99 | -5.36 | -15.16% | 20 | 30 | 324.00 | 22.58 | 0.00 | - | 6 | 7 |
| 38.74 | 0.00 | - | 7 | 84 | 325.00 | 28.45 | +5.56 | +24.29% | 1 | 36 |
| 27.56 | -0.89 | -3.13% | 10 | 9 | 326.00 | 30.14 | 0.00 | - | 1 | 20 |
| 28.40 | 0.00 | - | 4 | 0 | 327.00 | 27.03 | +5.69 | +26.66% | 3 | 8 |
| 26.30 | -15.88 | -37.65% | 33 | 20 | 328.00 | 28.44 | +9.23 | +48.05% | 4 | 13 |
| 26.38 | -16.57 | -38.58% | 1 | 4 | 329.00 | 29.96 | +0.46 | +1.56% | 1 | 0 |
| 25.70 | -9.17 | -26.30% | 17 | 90 | 330.00 | 31.00 | +5.79 | +22.97% | 1 | 264 |
| 25.04 | -4.62 | -15.58% | 1 | 11 | 331.00 | 28.91 | -0.14 | -0.48% | 6 | 0 |
| 33.09 | 0.00 | - | 3 | 121 | 332.00 | 31.35 | +1.66 | +5.59% | 1 | 29 |
| 24.51 | -13.60 | -35.69% | 3 | 8 | 333.00 | 32.65 | +8.51 | +35.25% | 5 | 7 |
| 25.42 | -7.41 | -22.57% | 1 | 13 | 334.00 | 31.95 | +4.55 | +16.61% | 4 | 21 |
| 22.81 | -4.20 | -15.55% | 3 | 29 | 335.00 | 31.44 | +10.13 | +47.54% | 1 | 46 |
| 34.11 | 0.00 | - | 1 | 436 | 336.00 | 28.16 | 0.00 | - | 1 | 22 |
| 25.35 | 0.00 | - | 1 | 6 | 337.00 | 33.22 | 0.00 | - | 1 | 3 |
| 25.54 | 0.00 | - | 1 | 80 | 338.00 | 28.61 | 0.00 | - | 1 | 27 |
| 25.61 | 0.00 | - | 4 | 74 | 339.00 | 28.49 | 0.00 | - | 7 | 22 |
| 20.93 | -3.86 | -15.57% | 2 | 72 | 340.00 | 35.75 | +6.05 | +20.37% | 31 | 404 |
| 26.79 | 0.00 | - | 1 | 211 | 341.00 | 27.33 | 0.00 | - | 1 | 9 |
| 18.97 | -4.81 | -20.23% | 3 | 53 | 342.00 | 27.62 | 0.00 | - | 1 | 8 |
| 18.41 | -4.29 | -18.90% | 1 | 14 | 343.00 | 25.14 | 0.00 | - | 1 | 17 |
| 19.61 | -6.34 | -24.43% | 1 | 192 | 344.00 | 26.68 | 0.00 | - | 1 | 7 |
| 17.96 | -7.08 | -28.27% | 12 | 67 | 345.00 | 37.70 | +9.01 | +31.40% | 14 | 32 |
| 25.80 | 0.00 | - | 3 | 13 | 346.00 | 36.42 | +8.77 | +31.72% | 23 | 9 |
| 20.85 | 0.00 | - | 1 | 32 | 347.00 | 28.52 | 0.00 | - | 1 | 2 |
| 19.00 | 0.00 | - | 1 | 11 | 348.00 | 39.57 | +10.92 | +38.12% | 5 | 23 |
| 22.49 | 0.00 | - | 1 | 28 | 349.00 | 26.90 | 0.00 | - | 4 | 20 |
| 14.80 | -3.88 | -20.77% | 34 | 929 | 350.00 | 40.30 | +7.38 | +22.42% | 305 | 589 |
| 15.42 | -9.66 | -38.52% | 1 | 5 | 351.00 | - | - | - | - | - |
| 14.10 | -10.34 | -42.31% | 1 | 96 | 352.00 | 40.74 | +9.65 | +31.04% | 1 | 7 |
| 24.35 | 0.00 | - | 3 | 10 | 353.00 | 27.65 | 0.00 | - | 2 | 3 |
| 19.47 | 0.00 | - | 10 | 12 | 354.00 | 35.27 | 0.00 | - | 10 | 10 |
| 13.76 | -9.11 | -39.83% | 24 | 22 | 355.00 | 33.90 | -11.67 | -25.61% | 2 | 2 |
| 22.49 | 0.00 | - | 1 | 15 | 356.00 | 33.20 | 0.00 | - | 2 | 1 |
| 19.00 | 0.00 | - | 1 | 38 | 357.00 | 33.00 | 0.00 | - | - | 10 |
| 21.27 | 0.00 | - | 30 | 22 | 358.00 | - | - | - | - | - |
| 11.41 | -4.22 | -27.00% | 2 | 1 | 359.00 | - | - | - | - | - |
| 10.98 | -2.86 | -20.66% | 4 | 228 | 360.00 | 36.60 | 0.00 | - | 5 | 44 |
| 16.14 | 0.00 | - | 1 | 3 | 361.00 | 32.05 | 0.00 | - | - | 110 |
| 14.62 | 0.00 | - | 1 | 1 | 362.00 | - | - | - | - | - |
| 16.65 | 0.00 | - | 286 | 259 | 363.00 | 35.88 | 0.00 | - | 1 | 1 |
| 10.86 | -5.89 | -35.16% | 1 | 762 | 364.00 | - | - | - | - | - |
| 17.44 | 0.00 | - | 156 | 158 | 365.00 | 45.53 | 0.00 | - | 15 | 75 |
| 11.61 | 0.00 | - | 42 | 240 | 366.00 | - | - | - | - | - |
| 12.16 | 0.00 | - | 1 | 3 | 368.00 | 50.55 | +11.55 | +29.62% | 28 | 28 |
| 11.60 | 0.00 | - | 2 | 2 | 369.00 | 51.23 | 0.00 | - | - | 0 |
| 9.40 | 0.00 | - | 10 | 369 | 370.00 | 42.78 | 0.00 | - | 2 | 6 |
| 9.61 | 0.00 | - | 1 | 2 | 371.00 | - | - | - | - | - |
| 12.82 | 0.00 | - | 1 | 2 | 373.00 | - | - | - | - | - |
| 10.23 | 0.00 | - | 1 | 1 | 374.00 | - | - | - | - | - |
| 6.12 | -1.85 | -23.21% | 26 | 96 | 375.00 | 52.18 | +3.98 | +8.26% | 2 | 16 |
| 10.52 | 0.00 | - | 1 | 32 | 376.00 | - | - | - | - | - |
| 10.26 | 0.00 | - | 12 | 13 | 377.00 | - | - | - | - | - |
| 8.43 | 0.00 | - | 3 | 210 | 379.00 | - | - | - | - | - |
| 9.12 | 0.00 | - | 1 | 839 | 380.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | - | 1 | 384.00 | - | - | - | - | - |
| 4.07 | -1.64 | -28.72% | 1 | 137 | 385.00 | 62.12 | 0.00 | - | - | 1 |
| 3.61 | -0.89 | -19.78% | 18 | 86 | 390.00 | 66.12 | 0.00 | - | 4 | 5 |
| 3.14 | -0.49 | -13.50% | 2 | 487 | 395.00 | - | - | - | - | - |
| 2.35 | -0.79 | -25.16% | 18 | 645 | 400.00 | 75.60 | +10.93 | +16.90% | 10 | 10 |
| 2.09 | -0.45 | -17.72% | 183 | 515 | 405.00 | 84.37 | 0.00 | - | 1 | 0 |
| 1.75 | -1.05 | -37.50% | 2 | 93 | 410.00 | - | - | - | - | - |
| 1.34 | -0.46 | -25.56% | 1 | 189 | 415.00 | - | - | - | - | - |
| 1.16 | -0.60 | -34.09% | 1,285 | 112 | 420.00 | 93.43 | 0.00 | - | - | 0 |
| 0.97 | -0.28 | -22.40% | 503 | 582 | 425.00 | - | - | - | - | - |
| 0.88 | -0.17 | -16.19% | 1 | 143 | 430.00 | 109.34 | 0.00 | - | - | 2 |
| 0.94 | 0.00 | - | 1 | 30 | 435.00 | 114.70 | 0.00 | - | - | 1 |
| 0.81 | 0.00 | - | 8 | 44 | 440.00 | - | - | - | - | - |
| 0.58 | -0.09 | -13.43% | 3 | 16 | 445.00 | - | - | - | - | - |
| 0.47 | -0.12 | -20.34% | 107 | 154 | 450.00 | - | - | - | - | - |
| 0.44 | -0.05 | -10.20% | 4 | 65 | 455.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
