Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.959,74+341,53(+1,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
375,70-2,76 (-0,73%)
Börsenschluss: 4:00PM EST
Calls
30. Juni 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 149.20 | 0.00 | - | 2 | 2 | 220.00 | 1.50 | +0.19 | +14.50% | 20 | 497 |
| 107.04 | 0.00 | - | - | 2 | 225.00 | 1.44 | 0.00 | - | 1 | 165 |
| 144.78 | 0.00 | - | 2 | 9 | 230.00 | 1.79 | +0.19 | +11.87% | 1 | 2,584 |
| 110.99 | 0.00 | - | 30 | 30 | 235.00 | 1.90 | +0.04 | +2.15% | 2 | 213 |
| 137.75 | 0.00 | - | 2 | 32 | 240.00 | 2.07 | +0.21 | +11.29% | 12 | 539 |
| 128.00 | 0.00 | - | 2 | 3 | 245.00 | 2.18 | +0.15 | +7.39% | 1 | 200 |
| 120.18 | 0.00 | - | 4 | 29 | 250.00 | 2.53 | +0.28 | +12.44% | 2 | 846 |
| - | - | - | - | - | 251.00 | 2.34 | 0.00 | - | 54 | 190 |
| 119.11 | 0.00 | - | 1 | 11 | 252.00 | 2.69 | +0.39 | +16.96% | 1 | 4 |
| - | - | - | - | - | 253.00 | 2.32 | 0.00 | - | 2 | 656 |
| 116.20 | 0.00 | - | 18 | 18 | 254.00 | 2.72 | +0.37 | +15.74% | 18 | 217 |
| 123.10 | +1.50 | +1.23% | 1 | 34 | 255.00 | 2.30 | 0.00 | - | 2 | 259 |
| 97.60 | 0.00 | - | 1 | 1 | 256.00 | 9.41 | 0.00 | - | 389 | 390 |
| 87.55 | 0.00 | - | - | 0 | 257.00 | 2.60 | 0.00 | - | 50 | 209 |
| - | - | - | - | - | 258.00 | 2.65 | 0.00 | - | 48 | 73 |
| - | - | - | - | - | 259.00 | 2.60 | 0.00 | - | 1 | 380 |
| 111.17 | 0.00 | - | 4 | 5 | 260.00 | 2.99 | +0.25 | +9.12% | 12 | 658 |
| - | - | - | - | - | 261.00 | 2.83 | 0.00 | - | 23 | 717 |
| - | - | - | - | - | 262.00 | 2.88 | 0.00 | - | 46 | 1,645 |
| - | - | - | - | - | 263.00 | 2.93 | 0.00 | - | 23 | 93 |
| - | - | - | - | - | 264.00 | 2.95 | 0.00 | - | 22 | 305 |
| 109.27 | 0.00 | - | 100 | 89 | 265.00 | 3.20 | +0.05 | +1.59% | 7 | 185 |
| - | - | - | - | - | 266.00 | 4.30 | 0.00 | - | 7 | 5 |
| 105.18 | 0.00 | - | 1 | 1 | 267.00 | 3.11 | 0.00 | - | 21 | 22 |
| 78.41 | 0.00 | - | 1 | 0 | 268.00 | 3.14 | 0.00 | - | 22 | 51 |
| - | - | - | - | - | 269.00 | 4.30 | 0.00 | - | - | 10 |
| 105.26 | 0.00 | - | 3 | 9 | 270.00 | 3.72 | +0.55 | +17.35% | 3 | 416 |
| - | - | - | - | - | 271.00 | 7.28 | 0.00 | - | 183 | 183 |
| - | - | - | - | - | 273.00 | 3.63 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 274.00 | 14.27 | 0.00 | - | 1 | 8 |
| 85.29 | 0.00 | - | 1 | 8 | 275.00 | 3.82 | +0.32 | +9.14% | 20 | 293 |
| - | - | - | - | - | 276.00 | 3.64 | 0.00 | - | 2 | 5 |
| 66.40 | 0.00 | - | 5 | 5 | 277.00 | 3.75 | 0.00 | - | 1 | 507 |
| 104.10 | 0.00 | - | 1 | 1 | 278.00 | 4.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 279.00 | 3.78 | 0.00 | - | 1 | 22 |
| 100.18 | +5.14 | +5.41% | 1 | 9 | 280.00 | 4.35 | +0.53 | +13.87% | 5 | 1,765 |
| 85.74 | 0.00 | - | 1 | 3 | 281.00 | 4.36 | +0.10 | +2.35% | 3 | 2 |
| 79.05 | 0.00 | - | 4 | 4 | 282.00 | 3.85 | 0.00 | - | 4 | 374 |
| - | - | - | - | - | 283.00 | 7.40 | 0.00 | - | 471 | 410 |
| 57.52 | 0.00 | - | 1 | 1 | 284.00 | 5.70 | 0.00 | - | 16 | 18 |
| 98.83 | 0.00 | - | 1 | 63 | 285.00 | 4.16 | 0.00 | - | 7 | 4,525 |
| 75.32 | 0.00 | - | 1 | 1 | 286.00 | 4.47 | 0.00 | - | 2 | 10 |
| 92.74 | 0.00 | - | 1 | 1 | 287.00 | 4.65 | 0.00 | - | 17 | 43 |
| - | - | - | - | - | 288.00 | 19.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 289.00 | 5.05 | 0.00 | - | 1 | 22 |
| 80.14 | 0.00 | - | 2 | 63 | 290.00 | 4.94 | +0.07 | +1.44% | 103 | 304 |
| - | - | - | - | - | 291.00 | 5.28 | 0.00 | - | 3 | 4 |
| 70.84 | 0.00 | - | 1 | 5 | 292.00 | 5.09 | +0.17 | +3.46% | 1 | 76 |
| - | - | - | - | - | 293.00 | 5.32 | +0.58 | +12.24% | 1 | 6 |
| - | - | - | - | - | 294.00 | 6.60 | 0.00 | - | 4 | 18 |
| 76.61 | 0.00 | - | 2 | 90 | 295.00 | 4.84 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 296.00 | 7.17 | 0.00 | - | 8 | 102 |
| 78.79 | 0.00 | - | - | 44 | 297.00 | 5.29 | 0.00 | - | 1 | 39 |
| 77.95 | 0.00 | - | 1 | 14 | 298.00 | 5.36 | 0.00 | - | 3 | 364 |
| 69.25 | 0.00 | - | 2 | 0 | 299.00 | 5.46 | 0.00 | - | 101 | 144 |
| 77.77 | 0.00 | - | 10 | 75 | 300.00 | 6.30 | +0.66 | +11.70% | 116 | 12,489 |
| 76.00 | 0.00 | - | 6 | 8 | 301.00 | 5.75 | 0.00 | - | 1 | 146 |
| 51.85 | 0.00 | - | - | 0 | 302.00 | 5.58 | 0.00 | - | 13 | 113 |
| 48.07 | 0.00 | - | - | 2 | 303.00 | 7.10 | 0.00 | - | 1 | 248 |
| 49.28 | 0.00 | - | - | 0 | 304.00 | 5.90 | 0.00 | - | 5 | 749 |
| 70.01 | 0.00 | - | 1 | 5 | 305.00 | 6.75 | +0.82 | +13.83% | 2 | 91 |
| 66.07 | 0.00 | - | 2 | 11 | 306.00 | 5.99 | 0.00 | - | 13 | 50 |
| 36.60 | 0.00 | - | - | 3 | 307.00 | 8.41 | 0.00 | - | 5 | 109 |
| 67.62 | 0.00 | - | 7 | 5 | 308.00 | 6.42 | 0.00 | - | 2 | 1,058 |
| 52.03 | 0.00 | - | 2 | 42 | 309.00 | 6.55 | 0.00 | - | 12 | 0 |
| 71.25 | +2.27 | +3.29% | 1 | 122 | 310.00 | 7.10 | +0.40 | +5.97% | 7 | 402 |
| 65.63 | 0.00 | - | 1 | 23 | 311.00 | 7.11 | +0.07 | +0.99% | 4 | 203 |
| 69.86 | 0.00 | - | 1 | 15 | 312.00 | 6.81 | 0.00 | - | 1 | 603 |
| 67.12 | 0.00 | - | 1 | 4 | 313.00 | 7.44 | +0.80 | +12.05% | 1 | 561 |
| 32.06 | 0.00 | - | 4 | 82 | 314.00 | 7.57 | +0.53 | +7.53% | 1 | 1,021 |
| 67.30 | 0.00 | - | 21 | 77 | 315.00 | 7.88 | +1.06 | +15.54% | 40 | 792 |
| 57.73 | 0.00 | - | 18 | 26 | 316.00 | 7.03 | 0.00 | - | 1 | 123 |
| 67.85 | 0.00 | - | 3 | 33 | 317.00 | 8.04 | +0.67 | +9.09% | 8 | 183 |
| 60.81 | 0.00 | - | 6 | 31 | 318.00 | 8.97 | 0.00 | - | 1 | 695 |
| 36.43 | 0.00 | - | 1 | 1 | 319.00 | 8.12 | 0.00 | - | 109 | 202 |
| 65.30 | 0.00 | - | 3 | 117 | 320.00 | 8.33 | +0.17 | +2.08% | 49 | 17,141 |
| 56.93 | 0.00 | - | 3 | 825 | 321.00 | 7.67 | 0.00 | - | 3 | 155 |
| 65.41 | 0.00 | - | 1 | 0 | 322.00 | 9.18 | +0.73 | +8.64% | 108 | 2,115 |
| 61.51 | +8.52 | +16.08% | 73 | 93 | 323.00 | 9.34 | +1.15 | +14.04% | 121 | 535 |
| 63.26 | 0.00 | - | 1 | 1,031 | 324.00 | 8.48 | 0.00 | - | 240 | 588 |
| 62.85 | 0.00 | - | 1 | 163 | 325.00 | 10.19 | +1.93 | +23.37% | 11 | 389 |
| 28.31 | 0.00 | - | 1 | 8 | 326.00 | 9.14 | 0.00 | - | 9 | 128 |
| 48.23 | 0.00 | - | 1 | 4 | 327.00 | 8.93 | 0.00 | - | 120 | 253 |
| 49.14 | 0.00 | - | 1 | 38 | 328.00 | 8.86 | 0.00 | - | 10 | 36 |
| 47.91 | 0.00 | - | 3 | 8 | 329.00 | 9.04 | 0.00 | - | 140 | 603 |
| 58.07 | 0.00 | - | 4 | 223 | 330.00 | 10.38 | +1.36 | +15.08% | 40 | 778 |
| 47.97 | 0.00 | - | 1 | 10 | 331.00 | 10.62 | 0.00 | - | 5 | 138 |
| 35.15 | 0.00 | - | 3 | 121 | 332.00 | 12.50 | 0.00 | - | 1 | 31 |
| 50.03 | 0.00 | - | 1 | 44 | 333.00 | 11.06 | +1.43 | +14.85% | 20 | 72 |
| 49.33 | 0.00 | - | 2 | 15 | 334.00 | 10.82 | 0.00 | - | 1 | 114 |
| 52.96 | 0.00 | - | 1 | 249 | 335.00 | 11.24 | +1.22 | +12.18% | 1 | 252 |
| 43.88 | 0.00 | - | 1 | 436 | 336.00 | 10.06 | 0.00 | - | 1 | 87 |
| 50.48 | 0.00 | - | 2 | 8 | 337.00 | 17.72 | 0.00 | - | 1 | 113 |
| 42.70 | 0.00 | - | 1 | 75 | 338.00 | 11.40 | 0.00 | - | 8 | 78 |
| 42.49 | 0.00 | - | 30 | 60 | 339.00 | 10.79 | 0.00 | - | 1 | 30 |
| 49.04 | 0.00 | - | 1 | 361 | 340.00 | 11.83 | +1.03 | +9.54% | 4 | 960 |
| 41.13 | 0.00 | - | 1 | 213 | 341.00 | 11.25 | 0.00 | - | 32 | 60 |
| 39.20 | 0.00 | - | 4 | 86 | 342.00 | 14.17 | 0.00 | - | 6 | 6 |
| 46.50 | 0.00 | - | 1 | 7 | 343.00 | 11.71 | 0.00 | - | 8 | 32 |
| 46.70 | 0.00 | - | 1 | 188 | 344.00 | 11.82 | 0.00 | - | 80 | 101 |
| 42.85 | -1.37 | -3.10% | 3 | 78 | 345.00 | 13.10 | +1.22 | +10.27% | 216 | 283 |
| 41.11 | 0.00 | - | 5 | 23 | 346.00 | 12.12 | 0.00 | - | 2 | 62 |
| 37.21 | 0.00 | - | 6 | 35 | 347.00 | 14.26 | +1.65 | +13.08% | 3 | 5 |
| 37.62 | 0.00 | - | 1 | 8 | 348.00 | 13.52 | +1.15 | +9.30% | 211 | 255 |
| 35.27 | 0.00 | - | 2 | 27 | 349.00 | 16.36 | 0.00 | - | 21 | 40 |
| 39.58 | -1.92 | -4.63% | 15 | 1,681 | 350.00 | 14.05 | +0.75 | +5.64% | 168 | 9,670 |
| 29.58 | 0.00 | - | 14 | 11 | 351.00 | 15.59 | +2.03 | +14.97% | 2 | 11 |
| 28.42 | 0.00 | - | 1 | 130 | 352.00 | 15.24 | +1.37 | +9.88% | 8 | 15 |
| 37.61 | -1.77 | -4.49% | 1 | 47 | 353.00 | 15.39 | +1.42 | +10.16% | 4 | 133 |
| 37.75 | 0.00 | - | 3 | 0 | 354.00 | 15.53 | +1.63 | +11.73% | 5 | 15 |
| 35.50 | -2.51 | -6.60% | 2 | 128 | 355.00 | 15.27 | +0.47 | +3.18% | 10 | 1,044 |
| 36.99 | 0.00 | - | 1 | 66 | 356.00 | 14.88 | 0.00 | - | 1 | 28 |
| 30.29 | 0.00 | - | 1 | 82 | 357.00 | 14.82 | 0.00 | - | 2 | 19 |
| 28.18 | 0.00 | - | 7 | 65 | 358.00 | 14.57 | 0.00 | - | 2 | 603 |
| 29.44 | 0.00 | - | 150 | 62 | 359.00 | 16.99 | 0.00 | - | 1 | 0 |
| 33.65 | 0.00 | - | 3 | 958 | 360.00 | 16.63 | +1.19 | +7.71% | 30 | 396 |
| 30.15 | 0.00 | - | 8 | 56 | 361.00 | 16.85 | +1.41 | +9.13% | 2 | 157 |
| 32.12 | 0.00 | - | 1 | 36 | 362.00 | 16.20 | 0.00 | - | 7 | 35 |
| 31.24 | 0.00 | - | 8 | 319 | 363.00 | 17.89 | 0.00 | - | 4 | 12 |
| 30.60 | 0.00 | - | 1 | 764 | 364.00 | 18.58 | -5.87 | -24.01% | 10 | 7 |
| 30.00 | 0.00 | - | 5 | 207 | 365.00 | 18.09 | +1.44 | +8.65% | 16 | 484 |
| 29.69 | 0.00 | - | 1 | 302 | 366.00 | 17.55 | 0.00 | - | 1 | 83 |
| 27.54 | 0.00 | - | 1 | 183 | 367.00 | 17.90 | 0.00 | - | 1 | 127 |
| 26.60 | -1.60 | -5.67% | 1 | 179 | 368.00 | 18.92 | +0.96 | +5.35% | 22 | 140 |
| 27.32 | 0.00 | - | 12 | 505 | 369.00 | 20.50 | +2.84 | +16.08% | 2 | 1,298 |
| 25.25 | -0.95 | -3.63% | 60 | 429 | 370.00 | 20.80 | +2.80 | +15.56% | 100 | 3,787 |
| 26.28 | 0.00 | - | 11 | 120 | 371.00 | 21.55 | +3.28 | +17.95% | 3 | 351 |
| 23.81 | -0.24 | -1.00% | 2 | 84 | 372.00 | 21.00 | +1.73 | +8.98% | 5 | 850 |
| 22.34 | -1.56 | -6.53% | 1 | 182 | 373.00 | 20.84 | +1.74 | +9.11% | 1 | 768 |
| 21.84 | -1.82 | -7.69% | 9 | 166 | 374.00 | 19.45 | 0.00 | - | 1 | 13 |
| 20.69 | -2.12 | -9.29% | 22 | 404 | 375.00 | 22.07 | +2.74 | +14.17% | 37 | 125 |
| 21.05 | -1.75 | -7.68% | 4 | 51 | 376.00 | 22.47 | +2.17 | +10.69% | 2 | 0 |
| 20.18 | -2.05 | -9.22% | 2 | 85 | 377.00 | 22.11 | +1.12 | +5.34% | 1 | 691 |
| 19.42 | -1.28 | -6.18% | 19 | 126 | 378.00 | 23.72 | +2.20 | +10.22% | 101 | 1,054 |
| 19.11 | -1.99 | -9.43% | 22 | 305 | 379.00 | 23.10 | +1.85 | +8.71% | 25 | 682 |
| 18.55 | -1.38 | -6.92% | 92 | 1,051 | 380.00 | 24.50 | +2.82 | +13.01% | 18 | 1,589 |
| 19.76 | 0.00 | - | 1 | 536 | 381.00 | 21.73 | 0.00 | - | 33 | 0 |
| 17.35 | -1.04 | -5.66% | 2 | 324 | 382.00 | 21.78 | 0.00 | - | 8 | 0 |
| 18.25 | 0.00 | - | 32 | 182 | 383.00 | 29.92 | 0.00 | - | 1 | 1 |
| 17.56 | 0.00 | - | 2 | 525 | 384.00 | 23.10 | 0.00 | - | 2 | 12 |
| 15.29 | -1.81 | -10.58% | 3 | 1,151 | 385.00 | 23.67 | 0.00 | - | 1 | 14 |
| 16.37 | 0.00 | - | 1 | 13 | 386.00 | 23.72 | 0.00 | - | 1 | 23 |
| 14.35 | -1.60 | -10.03% | 1 | 528 | 387.00 | 25.60 | 0.00 | - | 8 | 30 |
| 14.47 | -0.73 | -4.80% | 2 | 78 | 388.00 | 24.92 | 0.00 | - | 5 | 26 |
| 15.01 | 0.00 | - | 1 | 433 | 389.00 | 25.93 | 0.00 | - | - | 0 |
| 12.65 | -1.85 | -12.76% | 1 | 462 | 390.00 | 27.70 | +2.22 | +8.71% | 2 | 87 |
| 12.22 | 0.00 | - | 30 | 35 | 391.00 | 27.31 | 0.00 | - | - | 0 |
| 11.72 | -1.47 | -11.14% | 4 | 0 | 392.00 | 27.83 | 0.00 | - | - | 0 |
| 12.28 | 0.00 | - | 655 | 423 | 393.00 | 28.15 | 0.00 | - | 1 | 0 |
| 11.31 | -1.09 | -8.79% | 2 | 1,432 | 394.00 | 27.24 | 0.00 | - | 10 | 0 |
| 9.86 | -1.93 | -16.37% | 2 | 528 | 395.00 | 28.50 | 0.00 | - | 6 | 24 |
| 9.88 | -1.52 | -13.33% | 4 | 7 | 396.00 | - | - | - | - | - |
| 10.88 | 0.00 | - | 20 | 34 | 397.00 | - | - | - | - | - |
| 10.31 | 0.00 | - | 1 | 115 | 398.00 | - | - | - | - | - |
| 10.07 | 0.00 | - | 5 | 363 | 399.00 | 32.72 | +2.20 | +7.21% | 2 | 7 |
| 7.90 | -1.18 | -13.00% | 428 | 6,029 | 400.00 | 32.07 | 0.00 | - | 10 | 26 |
| 8.04 | -1.32 | -14.10% | 1 | 8 | 401.00 | - | - | - | - | - |
| 8.82 | 0.00 | - | 1 | 4 | 402.00 | 45.04 | 0.00 | - | - | 3 |
| 5.16 | 0.00 | - | - | 1 | 403.00 | 45.79 | 0.00 | - | - | 3 |
| 8.18 | 0.00 | - | 60 | 61 | 404.00 | - | - | - | - | - |
| 6.29 | -1.24 | -16.47% | 3 | 333 | 405.00 | 40.31 | 0.00 | - | 1 | 1 |
| 6.86 | 0.00 | - | 20 | 26 | 406.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 3 | 407.00 | - | - | - | - | - |
| 6.94 | 0.00 | - | 1 | 0 | 408.00 | - | - | - | - | - |
| 5.04 | -1.08 | -17.65% | 1 | 258 | 410.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 21 | 175 | 415.00 | 52.31 | 0.00 | - | 2 | 2 |
| 3.04 | -0.48 | -13.64% | 21 | 1,536 | 420.00 | 56.65 | 0.00 | - | 2 | 2 |
| 2.25 | -0.42 | -15.73% | 17 | 1,145 | 425.00 | 61.00 | 0.00 | - | 2 | 0 |
| 1.77 | -0.45 | -20.27% | 21 | 299 | 430.00 | 109.34 | 0.00 | - | - | 2 |
| 1.34 | -0.34 | -20.24% | 20 | 525 | 435.00 | 114.70 | 0.00 | - | - | 1 |
| 1.00 | -0.31 | -23.66% | 213 | 156 | 440.00 | 64.26 | 0.00 | - | 1 | 0 |
| 0.82 | -0.22 | -21.15% | 1 | 19 | 445.00 | 69.01 | 0.00 | - | 1 | 0 |
| 0.63 | -0.18 | -22.22% | 2 | 518 | 450.00 | - | - | - | - | - |
| 0.50 | -0.12 | -19.35% | 9 | 437 | 455.00 | - | - | - | - | - |
| 0.37 | -0.13 | -26.00% | 13 | 144 | 460.00 | 82.38 | 0.00 | - | 1 | 1 |
| 0.31 | -0.04 | -11.43% | 5 | 77 | 465.00 | 98.75 | 0.00 | - | 1 | 1 |
| 0.28 | -0.03 | -9.68% | 9 | 99 | 470.00 | - | - | - | - | - |
| 0.21 | -0.05 | -19.23% | 4 | 240 | 475.00 | 98.18 | 0.00 | - | 1 | 0 |
| 0.21 | -0.01 | -4.55% | 3 | 34 | 480.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 4 | 0 | 485.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
