Deutsche Märkte geschlossen
Nikkei 225
28.242,21-276,97(-0,97%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
29.886,67+268,46(+0,91%)
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
17. September 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.38 | +0.05 | +15.15% | 402 | 331 |
| 135.65 | 0.00 | - | 1 | 1 | 120.00 | 0.44 | +0.02 | +4.76% | 4 | 1,029 |
| - | - | - | - | - | 125.00 | 0.47 | +0.04 | +9.30% | 6 | 840 |
| 204.30 | 0.00 | - | 13 | 0 | 130.00 | 0.54 | +0.02 | +3.85% | 7 | 288 |
| 193.33 | 0.00 | - | 1 | 1 | 135.00 | 0.58 | +0.01 | +1.75% | 5 | 760 |
| 173.83 | 0.00 | - | 100 | 0 | 140.00 | 0.66 | +0.13 | +24.53% | 7 | 529 |
| 235.48 | 0.00 | - | 1 | 0 | 145.00 | 0.70 | +0.07 | +11.11% | 2 | 716 |
| 184.50 | 0.00 | - | 2 | 0 | 150.00 | 0.73 | 0.00 | - | 4 | 3,593 |
| 176.38 | 0.00 | - | 1 | 1 | 155.00 | 0.83 | +0.07 | +9.21% | 2 | 117 |
| - | - | - | - | - | 160.00 | 0.84 | 0.00 | - | 7 | 525 |
| - | - | - | - | - | 165.00 | 0.98 | +0.12 | +13.95% | 7 | 173 |
| 202.09 | 0.00 | - | 3 | 0 | 170.00 | 1.07 | +0.16 | +17.58% | 2 | 2,123 |
| 197.08 | 0.00 | - | 13 | 0 | 175.00 | 1.00 | 0.00 | - | 170 | 346 |
| 192.14 | 0.00 | - | 2 | 1 | 180.00 | 1.18 | 0.00 | - | 1 | 1,005 |
| 186.87 | 0.00 | - | - | 0 | 185.00 | 1.23 | 0.00 | - | 5 | 376 |
| 189.70 | 0.00 | - | 4 | 7 | 190.00 | 1.32 | 0.00 | - | 3 | 5,186 |
| 177.14 | 0.00 | - | 2 | 0 | 195.00 | 1.56 | 0.00 | - | 20 | 70 |
| 171.99 | 0.00 | - | 1 | 12 | 200.00 | 1.72 | +0.17 | +10.97% | 79 | 1,295 |
| 164.50 | 0.00 | - | 3 | 6 | 205.00 | 1.69 | 0.00 | - | 15 | 524 |
| 159.62 | 0.00 | - | 3 | 4 | 210.00 | 1.86 | 0.00 | - | 1 | 499 |
| 156.49 | 0.00 | - | 5 | 74 | 215.00 | 2.05 | 0.00 | - | 2 | 295 |
| 145.98 | 0.00 | - | 23 | 59 | 220.00 | 2.20 | 0.00 | - | 5 | 1,733 |
| 109.18 | 0.00 | - | 5 | 102 | 225.00 | 2.80 | +0.49 | +21.21% | 2 | 519 |
| 143.25 | 0.00 | - | 9 | 67 | 230.00 | 2.85 | +0.35 | +14.00% | 1,305 | 1,626 |
| 146.62 | 0.00 | - | 50 | 301 | 235.00 | 2.82 | 0.00 | - | 2 | 4,535 |
| 141.82 | 0.00 | - | 15 | 174 | 240.00 | 3.41 | +0.17 | +5.25% | 1 | 2,624 |
| 129.29 | 0.00 | - | 1 | 105 | 245.00 | 3.74 | +0.25 | +7.16% | 3 | 4,835 |
| 124.93 | 0.00 | - | 5 | 401 | 250.00 | 4.00 | +0.24 | +6.38% | 32 | 10,843 |
| 120.16 | 0.00 | - | 70 | 966 | 255.00 | 4.25 | +0.07 | +1.67% | 10 | 1,483 |
| 114.43 | 0.00 | - | 1 | 948 | 260.00 | 4.85 | +0.38 | +8.50% | 118 | 1,303 |
| 118.65 | 0.00 | - | 7 | 632 | 265.00 | 5.19 | +0.35 | +7.23% | 3 | 5,350 |
| 113.94 | 0.00 | - | 3 | 439 | 270.00 | 5.18 | 0.00 | - | 10 | 8,731 |
| 109.36 | 0.00 | - | 3 | 1,217 | 275.00 | 6.27 | +0.77 | +14.00% | 1 | 4,767 |
| 97.39 | 0.00 | - | 2 | 938 | 280.00 | 6.11 | 0.00 | - | 2 | 2,377 |
| 92.72 | 0.00 | - | 5 | 518 | 285.00 | 7.20 | +0.63 | +9.59% | 7 | 2,092 |
| 94.76 | 0.00 | - | 1 | 1,723 | 290.00 | 7.03 | 0.00 | - | 16 | 3,558 |
| 85.22 | 0.00 | - | 2 | 553 | 295.00 | 8.30 | +0.36 | +4.53% | 1 | 850 |
| - | - | - | - | - | 298.00 | 7.75 | 0.00 | - | 10 | 67 |
| 56.05 | 0.00 | - | 1 | 3 | 299.00 | 9.05 | +0.78 | +9.43% | 2 | 144 |
| 82.20 | -4.26 | -4.93% | 2 | 1,376 | 300.00 | 9.29 | +0.69 | +8.02% | 10 | 4,400 |
| 78.80 | 0.00 | - | 3 | 9 | 301.00 | 10.66 | 0.00 | - | 1 | 22 |
| 64.00 | 0.00 | - | 2 | 2 | 302.00 | 10.37 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 303.00 | 8.97 | 0.00 | - | 7 | 24 |
| 76.20 | 0.00 | - | 1 | 1 | 304.00 | 8.67 | 0.00 | - | 5 | 79 |
| 82.55 | 0.00 | - | 1 | 2,532 | 305.00 | 10.20 | +1.13 | +12.46% | 16 | 9,188 |
| - | - | - | - | - | 306.00 | 10.50 | 0.00 | - | 4 | 7 |
| 60.70 | 0.00 | - | - | 2 | 307.00 | 9.32 | 0.00 | - | 2 | 20 |
| 77.86 | 0.00 | - | 5 | 6 | 308.00 | 10.13 | -1.56 | -13.34% | 2 | 10 |
| - | - | - | - | - | 309.00 | 9.60 | 0.00 | - | 1 | 6 |
| 77.16 | 0.00 | - | 53 | 2,199 | 310.00 | 10.93 | +0.72 | +7.05% | 35 | 4,859 |
| - | - | - | - | - | 311.00 | 11.31 | 0.00 | - | 1 | 87 |
| 76.80 | 0.00 | - | 7 | 0 | 312.00 | 9.80 | 0.00 | - | 10 | 2,580 |
| 56.78 | 0.00 | - | 191 | 265 | 313.00 | 12.93 | 0.00 | - | 12 | 150 |
| 55.65 | 0.00 | - | 1 | 49 | 314.00 | 12.15 | 0.00 | - | 24 | 199 |
| 71.85 | 0.00 | - | 1 | 843 | 315.00 | 11.63 | +0.98 | +9.20% | 1 | 2,277 |
| 65.26 | 0.00 | - | - | 220 | 316.00 | 11.32 | 0.00 | - | 40 | 202 |
| 64.18 | 0.00 | - | 247 | 786 | 317.00 | 11.56 | 0.00 | - | 101 | 1,942 |
| 39.41 | 0.00 | - | - | 70 | 318.00 | 11.66 | 0.00 | - | 21 | 389 |
| 61.53 | 0.00 | - | 1 | 95 | 319.00 | 14.20 | 0.00 | - | 1 | 0 |
| 65.41 | -3.77 | -5.45% | 2 | 1,091 | 320.00 | 12.60 | +0.62 | +5.18% | 80 | 13,238 |
| - | - | - | - | - | 321.00 | 12.19 | 0.00 | - | 54 | 94 |
| 56.65 | 0.00 | - | 1 | 9 | 322.00 | 12.45 | 0.00 | - | 2 | 879 |
| 53.09 | 0.00 | - | 1 | 67 | 323.00 | 12.53 | 0.00 | - | 38 | 149 |
| 55.17 | 0.00 | - | 1 | 214 | 324.00 | 12.83 | 0.00 | - | 95 | 143 |
| 64.25 | 0.00 | - | 3 | 1,617 | 325.00 | 12.92 | +0.89 | +7.40% | 22 | 17,094 |
| 53.93 | 0.00 | - | 1 | 0 | 326.00 | 13.36 | +0.33 | +2.53% | 10 | 114 |
| 37.75 | 0.00 | - | 1 | 309 | 327.00 | 13.29 | 0.00 | - | 35 | 86 |
| 51.83 | 0.00 | - | 1 | 21 | 328.00 | 15.91 | 0.00 | - | 1 | 921 |
| 57.16 | 0.00 | - | 1 | 0 | 329.00 | 13.66 | 0.00 | - | 35 | 340 |
| 61.24 | 0.00 | - | 1 | 1,325 | 330.00 | 14.29 | +0.52 | +3.78% | 5 | 1,625 |
| 46.94 | 0.00 | - | 1 | 102 | 331.00 | 16.70 | 0.00 | - | 1 | 176 |
| 46.25 | 0.00 | - | 2 | 2 | 332.00 | 14.07 | 0.00 | - | 1 | 133 |
| 50.35 | 0.00 | - | 1 | 184 | 333.00 | 13.71 | 0.00 | - | 1 | 549 |
| 51.75 | 0.00 | - | 1 | 81 | 334.00 | 17.41 | 0.00 | - | 1 | 146 |
| 54.73 | -2.58 | -4.50% | 3 | 2,370 | 335.00 | 15.32 | +0.79 | +5.44% | 2 | 3,000 |
| 56.94 | 0.00 | - | 10 | 27 | 336.00 | 14.65 | 0.00 | - | 1 | 76 |
| 50.84 | 0.00 | - | 4 | 15 | 337.00 | 14.42 | 0.00 | - | 2 | 14 |
| 46.36 | 0.00 | - | 1 | 0 | 338.00 | 16.86 | +1.54 | +10.05% | 6 | 4,436 |
| 53.93 | 0.00 | - | 1 | 11 | 339.00 | 15.16 | 0.00 | - | 1 | 234 |
| 53.36 | 0.00 | - | 8 | 2,363 | 340.00 | 16.43 | +1.26 | +8.31% | 3 | 1,470 |
| 41.17 | 0.00 | - | 3 | 44 | 341.00 | 19.52 | 0.00 | - | 199 | 246 |
| 50.67 | 0.00 | - | 1 | 130 | 342.00 | 15.53 | 0.00 | - | 80 | 154 |
| 50.39 | 0.00 | - | 49 | 276 | 343.00 | 16.00 | 0.00 | - | 5 | 28 |
| 50.38 | 0.00 | - | 6 | 2,803 | 344.00 | 15.85 | 0.00 | - | 4 | 2,823 |
| 49.64 | 0.00 | - | 5 | 4,827 | 345.00 | 17.85 | +0.95 | +5.62% | 8 | 1,165 |
| 43.67 | 0.00 | - | 6 | 167 | 346.00 | 16.53 | 0.00 | - | 10 | 116 |
| 46.80 | 0.00 | - | 12 | 411 | 347.00 | 19.38 | +0.29 | +1.52% | 2 | 73 |
| 46.98 | 0.00 | - | 24 | 252 | 348.00 | 18.91 | +1.16 | +6.54% | 6 | 477 |
| 38.57 | 0.00 | - | 3 | 30 | 349.00 | 22.15 | 0.00 | - | 2 | 12 |
| 42.66 | -3.19 | -6.96% | 14 | 3,161 | 350.00 | 18.79 | +1.24 | +7.07% | 35 | 910 |
| 34.19 | 0.00 | - | 5 | 221 | 351.00 | 18.52 | 0.00 | - | 1 | 35 |
| 44.05 | 0.00 | - | 1 | 397 | 352.00 | 18.63 | 0.00 | - | 23 | 76 |
| 42.77 | 0.00 | - | 33 | 77 | 353.00 | 20.11 | +1.51 | +8.12% | 1 | 57 |
| 41.53 | 0.00 | - | 2 | 0 | 354.00 | 18.84 | 0.00 | - | 1 | 38 |
| 39.00 | -1.67 | -4.11% | 8 | 10,203 | 355.00 | 20.38 | +1.58 | +8.40% | 350 | 7,794 |
| 40.72 | 0.00 | - | 2 | 222 | 356.00 | 20.49 | +1.61 | +8.53% | 5 | 302 |
| 40.58 | 0.00 | - | 1 | 359 | 357.00 | 21.36 | 0.00 | - | 500 | 558 |
| 39.92 | 0.00 | - | 2 | 249 | 358.00 | 21.84 | 0.00 | - | 15 | 86 |
| 38.00 | 0.00 | - | 1 | 31 | 359.00 | 21.38 | -0.41 | -1.88% | 5 | 77 |
| 37.40 | 0.00 | - | 7 | 3,256 | 360.00 | 22.16 | +1.97 | +9.76% | 305 | 14,737 |
| 34.58 | -2.57 | -6.92% | 11 | 123 | 361.00 | 23.43 | +0.59 | +2.58% | 2 | 29 |
| 34.30 | +3.43 | +11.11% | 6 | 142 | 362.00 | 21.40 | 0.00 | - | 50 | 187 |
| 32.39 | 0.00 | - | 5 | 144 | 363.00 | 23.06 | +1.17 | +5.34% | 1,105 | 526 |
| 35.33 | 0.00 | - | 1 | 130 | 364.00 | 22.67 | +1.08 | +5.00% | 3 | 39 |
| 31.91 | -2.56 | -7.43% | 2 | 5,896 | 365.00 | 21.59 | 0.00 | - | 2 | 1,305 |
| 33.63 | 0.00 | - | 1 | 118 | 366.00 | 23.54 | +1.46 | +6.61% | 11 | 869 |
| 27.96 | 0.00 | - | 8 | 146 | 367.00 | 23.63 | -4.44 | -15.82% | 33 | 75 |
| 32.53 | 0.00 | - | 8 | 202 | 368.00 | 23.96 | +1.14 | +5.00% | 22 | 112 |
| 29.91 | -2.35 | -7.28% | 3 | 206 | 369.00 | 24.54 | +1.76 | +7.73% | 4 | 300 |
| 28.94 | -1.99 | -6.43% | 21 | 1,873 | 370.00 | 25.52 | +2.19 | +9.39% | 14 | 579 |
| 30.82 | 0.00 | - | 10 | 161 | 371.00 | 25.23 | +0.73 | +2.98% | 5 | 64 |
| 27.17 | -3.01 | -9.97% | 4 | 331 | 372.00 | 25.76 | +2.11 | +8.92% | 23 | 337 |
| 27.59 | -0.90 | -3.16% | 2 | 295 | 373.00 | 26.86 | +2.71 | +11.22% | 1 | 54 |
| 26.01 | -1.51 | -5.49% | 2 | 85 | 374.00 | 27.22 | +2.74 | +11.19% | 4 | 36 |
| 25.75 | -1.11 | -4.13% | 38 | 3,623 | 375.00 | 26.81 | +0.81 | +3.12% | 20 | 368 |
| 25.66 | -0.63 | -2.40% | 4 | 541 | 376.00 | 27.45 | +2.13 | +8.41% | 12 | 11 |
| 24.74 | -1.36 | -5.21% | 2 | 680 | 377.00 | 27.41 | +0.90 | +3.39% | 6 | 0 |
| 24.12 | -1.38 | -5.41% | 26 | 536 | 378.00 | 28.78 | +2.91 | +11.25% | 4 | 26 |
| 23.51 | -2.10 | -8.20% | 10 | 404 | 379.00 | 29.00 | +1.90 | +7.01% | 11 | 0 |
| 22.68 | -1.40 | -5.81% | 13 | 19,759 | 380.00 | 29.45 | +1.99 | +7.25% | 18 | 2,076 |
| 21.84 | -1.73 | -7.34% | 6 | 1,068 | 381.00 | 29.38 | +2.35 | +8.69% | 3 | 13 |
| 23.08 | 0.00 | - | 10 | 485 | 382.00 | 27.00 | 0.00 | - | 1 | 61 |
| 20.65 | -2.30 | -10.02% | 1 | 300 | 383.00 | 35.37 | 0.00 | - | - | 2 |
| 19.80 | -2.30 | -10.41% | 3 | 212 | 384.00 | 28.89 | 0.00 | - | - | 2 |
| 19.75 | -1.25 | -5.95% | 54 | 3,177 | 385.00 | 29.55 | 0.00 | - | 2 | 18 |
| 21.16 | 0.00 | - | 12 | 285 | 386.00 | - | - | - | - | - |
| 20.57 | 0.00 | - | 4 | 160 | 387.00 | 31.96 | -6.29 | -16.44% | 1 | 1 |
| 18.40 | -1.23 | -6.27% | 1 | 27 | 388.00 | - | - | - | - | - |
| 19.21 | 0.00 | - | 1 | 531 | 389.00 | 33.23 | -4.35 | -11.58% | 1 | 2 |
| 16.73 | -2.32 | -12.18% | 16 | 6,001 | 390.00 | 33.50 | +1.92 | +6.08% | 2 | 88 |
| 18.43 | 0.00 | - | 1 | 2 | 391.00 | - | - | - | - | - |
| 13.02 | 0.00 | - | 4 | 7 | 392.00 | - | - | - | - | - |
| 16.74 | 0.00 | - | 10 | 310 | 393.00 | 32.78 | 0.00 | - | 3 | 5 |
| 13.08 | 0.00 | - | 2 | 4 | 394.00 | - | - | - | - | - |
| 15.10 | -0.42 | -2.71% | 1 | 5,004 | 395.00 | 41.03 | 0.00 | - | 20 | 2 |
| 12.08 | 0.00 | - | 10 | 82 | 396.00 | - | - | - | - | - |
| 15.09 | 0.00 | - | 2 | 5 | 397.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 16 | 398.00 | - | - | - | - | - |
| 12.51 | -1.37 | -9.87% | 2 | 11 | 399.00 | - | - | - | - | - |
| 11.99 | -1.05 | -8.05% | 57 | 3,808 | 400.00 | 39.20 | +2.11 | +5.69% | 188 | 107 |
| 12.09 | -0.80 | -6.21% | 10 | 197 | 401.00 | - | - | - | - | - |
| 13.03 | 0.00 | - | 1 | 95 | 402.00 | - | - | - | - | - |
| 10.97 | -1.18 | -9.71% | 10 | 261 | 403.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 5 | 281 | 404.00 | - | - | - | - | - |
| 10.30 | -0.84 | -7.54% | 4 | 1,239 | 405.00 | 38.46 | 0.00 | - | 5 | 39 |
| 9.85 | -0.97 | -8.96% | 1 | 0 | 406.00 | - | - | - | - | - |
| 10.58 | 0.00 | - | 20 | 0 | 407.00 | - | - | - | - | - |
| 8.40 | -1.22 | -12.68% | 4 | 5,359 | 410.00 | 47.10 | 0.00 | - | 1 | 5 |
| 8.09 | 0.00 | - | 1 | 479 | 415.00 | 56.00 | 0.00 | - | 1 | 0 |
| 5.78 | -0.83 | -12.56% | 29 | 1,450 | 420.00 | 50.78 | 0.00 | - | 1 | 16 |
| 4.62 | -0.52 | -10.12% | 13 | 1,509 | 425.00 | 54.10 | 0.00 | - | 1 | 7 |
| 3.55 | -0.86 | -19.50% | 2 | 1,250 | 430.00 | 63.96 | 0.00 | - | 15 | 17 |
| 2.99 | -0.59 | -16.48% | 2 | 1,132 | 435.00 | 68.16 | 0.00 | - | - | 5 |
| 2.84 | 0.00 | - | 51 | 2,332 | 440.00 | 72.88 | 0.00 | - | 10 | 28 |
| 1.90 | -0.42 | -18.10% | 11 | 199 | 445.00 | 70.21 | 0.00 | - | 1 | 74 |
| 1.59 | -0.21 | -11.67% | 207 | 3,637 | 450.00 | 75.80 | 0.00 | - | 1,000 | 3,162 |
| 1.28 | -0.28 | -17.95% | 15 | 348 | 455.00 | 148.88 | 0.00 | - | - | 2 |
| 1.11 | -0.21 | -15.91% | 2 | 303 | 460.00 | 152.56 | 0.00 | - | - | 4 |
| 1.04 | 0.00 | - | 1 | 472 | 465.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 244 | 470.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 32 | 3,303 | 475.00 | 101.55 | -58.65 | -36.61% | 3 | 0 |
| 0.57 | 0.00 | - | 1 | 2,753 | 480.00 | 164.20 | 0.00 | - | 2 | 27 |
| 0.46 | 0.00 | - | 2 | 151 | 485.00 | 156.62 | 0.00 | - | - | 1 |
| 0.38 | -0.06 | -13.64% | 4 | 201 | 490.00 | 161.51 | 0.00 | - | - | 1 |
| 0.34 | -0.04 | -10.53% | 1 | 495 | 495.00 | 169.98 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 3 | 1,102 | 500.00 | 174.88 | 0.00 | - | - | 0 |
| 0.25 | -0.03 | -10.71% | 1 | 598 | 505.00 | 172.62 | 0.00 | - | 10 | 11 |
| 0.25 | -0.01 | -3.85% | 13 | 238 | 510.00 | 177.52 | 0.00 | - | 10 | 11 |
| 0.21 | -0.01 | -4.55% | 66 | 450 | 515.00 | 169.10 | 0.00 | - | - | 1 |
| 0.15 | -0.05 | -25.00% | 58 | 288 | 520.00 | 174.00 | 0.00 | - | - | 1 |
| 0.17 | +0.02 | +13.33% | 43 | 404 | 525.00 | - | - | - | - | - |
| 0.15 | -0.02 | -11.76% | 38 | 710 | 530.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 30 | 505 | 535.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 35 | 485 | 540.00 | - | - | - | - | - |
| 0.12 | +0.01 | +9.09% | 75 | 627 | 545.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 69 | 1,361 | 550.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
