Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
12.101,04-76,14(-0,63%)Euro Stoxx 50
3.077,89-27,36(-0,88%)Dow Jones 30
27.628,01-57,37(-0,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
339,34-0,05 (-0,01%)
Ab 10:53AM EDT. Markt geöffnet.
Calls
17. September 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 0.61 | 0.00 | - | 2 | 266 |
| 135.65 | 0.00 | - | 1 | 0 | 120.00 | 0.79 | +0.17 | +27.42% | 10 | 1,033 |
| - | - | - | - | - | 125.00 | 0.84 | +0.13 | +18.31% | 15 | 972 |
| 204.30 | 0.00 | - | 13 | 0 | 130.00 | 0.96 | +0.07 | +7.87% | 8 | 291 |
| - | - | - | - | - | 135.00 | 0.99 | -0.02 | -1.98% | 7 | 370 |
| 173.83 | 0.00 | - | 100 | 0 | 140.00 | 1.11 | 0.00 | - | 11 | 540 |
| - | - | - | - | - | 145.00 | 1.21 | +0.01 | +0.83% | 9 | 723 |
| 184.50 | 0.00 | - | 2 | 0 | 150.00 | 1.32 | -0.04 | -2.94% | 7 | 2,076 |
| 190.14 | 0.00 | - | 1 | 1 | 155.00 | 1.47 | +0.06 | +4.26% | 3 | 82 |
| - | - | - | - | - | 160.00 | 1.47 | 0.00 | - | 2 | 512 |
| - | - | - | - | - | 165.00 | 1.59 | 0.00 | - | 1 | 191 |
| 178.52 | 0.00 | - | 3 | 0 | 170.00 | 2.03 | 0.00 | - | 6 | 2,076 |
| 175.50 | 0.00 | - | 1 | 0 | 175.00 | 2.14 | 0.00 | - | 1 | 204 |
| 155.37 | 0.00 | - | 2 | 17 | 180.00 | 2.39 | 0.00 | - | 100 | 697 |
| 128.93 | 0.00 | - | - | 106 | 185.00 | 2.37 | 0.00 | - | 1 | 373 |
| 149.00 | 0.00 | - | 20 | 170 | 190.00 | 3.01 | 0.00 | - | 1 | 4,025 |
| 139.96 | 0.00 | - | 2 | 40 | 195.00 | 2.86 | 0.00 | - | 5 | 70 |
| 145.50 | 0.00 | - | 8 | 360 | 200.00 | 3.12 | 0.00 | - | 2 | 860 |
| 133.99 | 0.00 | - | 2 | 6 | 205.00 | 3.35 | 0.00 | - | 1 | 611 |
| 127.59 | 0.00 | - | 1 | 44 | 210.00 | 4.30 | 0.00 | - | 10 | 546 |
| 126.51 | 0.00 | - | 1 | 75 | 215.00 | 3.99 | 0.00 | - | 2 | 315 |
| 121.00 | 0.00 | - | 4 | 38 | 220.00 | 5.01 | 0.00 | - | 1 | 1,379 |
| 129.26 | 0.00 | - | 5 | 0 | 225.00 | 5.56 | +0.48 | +9.45% | 5 | 535 |
| 111.30 | 0.00 | - | 1 | 73 | 230.00 | 6.35 | 0.00 | - | 5 | 794 |
| 107.50 | 0.00 | - | 3 | 214 | 235.00 | 6.21 | 0.00 | - | 3 | 4,574 |
| 101.25 | 0.00 | - | 1 | 67 | 240.00 | 7.35 | 0.00 | - | 41 | 2,523 |
| 103.69 | 0.00 | - | 1 | 89 | 245.00 | 7.50 | 0.00 | - | 14 | 4,227 |
| 106.40 | 0.00 | - | 3 | 314 | 250.00 | 8.81 | 0.00 | - | 12 | 9,918 |
| 93.08 | 0.00 | - | 1 | 962 | 255.00 | 9.40 | 0.00 | - | 4 | 1,462 |
| 87.20 | 0.00 | - | 6 | 939 | 260.00 | 10.20 | 0.00 | - | 38 | 1,238 |
| 87.37 | 0.00 | - | 4 | 655 | 265.00 | 10.40 | 0.00 | - | 1 | 4,720 |
| 77.90 | 0.00 | - | 14 | 302 | 270.00 | 11.97 | -0.28 | -2.29% | 4 | 8,062 |
| 81.97 | 0.00 | - | 2 | 1,095 | 275.00 | 13.29 | 0.00 | - | 10 | 2,505 |
| 81.28 | 0.00 | - | 6 | 982 | 280.00 | 14.50 | 0.00 | - | 21 | 1,503 |
| 64.39 | 0.00 | - | 2 | 534 | 285.00 | 15.07 | -0.35 | -2.27% | 3 | 1,220 |
| 65.48 | 0.00 | - | 1 | 1,768 | 290.00 | 16.77 | -0.13 | -0.77% | 2 | 4,116 |
| 62.45 | 0.00 | - | 1 | 552 | 295.00 | 18.28 | 0.00 | - | 7 | 632 |
| - | - | - | - | - | 298.00 | 18.82 | +2.71 | +16.82% | 2 | 59 |
| 55.27 | 0.00 | - | 2 | 2 | 299.00 | 16.91 | 0.00 | - | 1 | 4 |
| 54.26 | 0.00 | - | 1 | 1,408 | 300.00 | 19.36 | -0.25 | -1.27% | 2 | 2,718 |
| 53.76 | 0.00 | - | 2 | 1 | 301.00 | 17.18 | 0.00 | - | 20 | 21 |
| 64.00 | 0.00 | - | 2 | 0 | 302.00 | - | - | - | - | - |
| - | - | - | - | - | 304.00 | 20.23 | -0.57 | -2.74% | 20 | 17 |
| 58.00 | 0.00 | - | 1 | 2,508 | 305.00 | 20.28 | +2.09 | +11.49% | 1 | 9,206 |
| - | - | - | - | - | 306.00 | 27.14 | 0.00 | - | - | 4 |
| - | - | - | - | - | 308.00 | 28.29 | 0.00 | - | - | 10 |
| - | - | - | - | - | 309.00 | 21.86 | 0.00 | - | 2 | 3 |
| 50.60 | 0.00 | - | 2 | 2,196 | 310.00 | 22.40 | 0.00 | - | 4 | 4,971 |
| - | - | - | - | - | 311.00 | 21.86 | 0.00 | - | 66 | 86 |
| 52.62 | 0.00 | - | - | 6 | 312.00 | 22.48 | +1.90 | +9.23% | 13 | 1,559 |
| 45.77 | 0.00 | - | 79 | 74 | 313.00 | 21.41 | 0.00 | - | 112 | 113 |
| 44.21 | 0.00 | - | 1 | 49 | 314.00 | 21.70 | 0.00 | - | 67 | 71 |
| 48.14 | 0.00 | - | 1 | 2,255 | 315.00 | 22.35 | 0.00 | - | 2 | 2,472 |
| 34.40 | 0.00 | - | - | 183 | 316.00 | 22.28 | 0.00 | - | 27 | 105 |
| 45.04 | 0.00 | - | 247 | 786 | 317.00 | 21.91 | 0.00 | - | 3 | 2 |
| 39.41 | 0.00 | - | - | 70 | 318.00 | 23.02 | 0.00 | - | 1 | 363 |
| 32.69 | 0.00 | - | - | 94 | 319.00 | 22.59 | 0.00 | - | 24 | 43 |
| 40.10 | 0.00 | - | 17 | 981 | 320.00 | 25.30 | 0.00 | - | 5 | 5,818 |
| - | - | - | - | - | 321.00 | 25.35 | +2.39 | +10.41% | 22 | 18 |
| 47.98 | 0.00 | - | 1 | 3 | 322.00 | 24.13 | 0.00 | - | 22 | 22 |
| 37.36 | 0.00 | - | 4 | 27 | 323.00 | 27.32 | 0.00 | - | 3 | 107 |
| 37.37 | 0.00 | - | 197 | 207 | 324.00 | 24.88 | 0.00 | - | 1 | 41 |
| 36.32 | 0.00 | - | 31 | 1,605 | 325.00 | 27.68 | 0.00 | - | 303 | 1,993 |
| 36.23 | 0.00 | - | 1 | 36 | 326.00 | 27.08 | +1.67 | +6.57% | 13 | 22 |
| 34.87 | 0.00 | - | 300 | 308 | 327.00 | 27.43 | +2.88 | +11.73% | 13 | 7 |
| 40.31 | 0.00 | - | 3 | 3 | 328.00 | 30.76 | 0.00 | - | 1 | 1 |
| 29.17 | 0.00 | - | 1 | 253 | 329.00 | 23.01 | 0.00 | - | 6 | 255 |
| 33.69 | 0.00 | - | 12 | 1,424 | 330.00 | 29.37 | 0.00 | - | 7 | 1,351 |
| 31.26 | 0.00 | - | 5 | 123 | 331.00 | 29.35 | 0.00 | - | 1 | 79 |
| 36.48 | 0.00 | - | 2 | 2 | 332.00 | 29.23 | 0.00 | - | 3 | 14 |
| 37.35 | 0.00 | - | 2 | 183 | 333.00 | 27.25 | 0.00 | - | 1 | 2 |
| 39.58 | 0.00 | - | 1 | 80 | 334.00 | 25.12 | 0.00 | - | 2 | 43 |
| 30.82 | -0.08 | -0.26% | 16 | 2,427 | 335.00 | 31.27 | 0.00 | - | 3 | 2,908 |
| 29.57 | 0.00 | - | 2 | 30 | 336.00 | 31.29 | 0.00 | - | 1 | 5 |
| 28.59 | 0.00 | - | 1 | 11 | 337.00 | 31.32 | 0.00 | - | 6 | 8 |
| 31.47 | 0.00 | - | 1 | 7 | 338.00 | 31.68 | 0.00 | - | 1 | 4 |
| 28.48 | +0.35 | +1.24% | 2 | 11 | 339.00 | 28.39 | 0.00 | - | 1 | 4 |
| 28.28 | +0.38 | +1.36% | 1 | 2,587 | 340.00 | 33.10 | 0.00 | - | 50 | 1,018 |
| 27.07 | 0.00 | - | 1 | 41 | 341.00 | 32.04 | 0.00 | - | 1 | 8 |
| 28.36 | 0.00 | - | 50 | 214 | 342.00 | 31.94 | 0.00 | - | 1 | 7 |
| 26.25 | +0.40 | +1.55% | 5 | 244 | 343.00 | 31.39 | 0.00 | - | 2 | 21 |
| 28.07 | 0.00 | - | 2 | 2,757 | 344.00 | 32.50 | 0.00 | - | 1 | 2,756 |
| 23.90 | 0.00 | - | 37 | 4,781 | 345.00 | 34.48 | -1.52 | -4.22% | 2 | 2,085 |
| 28.01 | 0.00 | - | 2 | 38 | 346.00 | 32.48 | 0.00 | - | 1 | 3 |
| 27.62 | 0.00 | - | 50 | 536 | 347.00 | 34.28 | 0.00 | - | 12 | 16 |
| 25.80 | 0.00 | - | 251 | 255 | 348.00 | 33.55 | 0.00 | - | 250 | 256 |
| 22.40 | 0.00 | - | 11 | 28 | 349.00 | - | - | - | - | - |
| 22.03 | +0.61 | +2.85% | 16 | 2,874 | 350.00 | 38.53 | 0.00 | - | 201 | 670 |
| 25.70 | 0.00 | - | 168 | 208 | 351.00 | 31.69 | 0.00 | - | 1 | 4 |
| 21.02 | 0.00 | - | 2 | 347 | 352.00 | 31.25 | 0.00 | - | - | - |
| 24.54 | 0.00 | - | 6 | 6 | 353.00 | 34.10 | 0.00 | - | - | 12 |
| 24.07 | 0.00 | - | 1 | 192 | 354.00 | 38.51 | 0.00 | - | 2 | 5 |
| 19.52 | 0.00 | - | 3 | 8,660 | 355.00 | 39.33 | 0.00 | - | 6 | 62 |
| 20.20 | 0.00 | - | 1 | 22 | 356.00 | - | - | - | - | - |
| 18.25 | 0.00 | - | 13 | 234 | 357.00 | - | - | - | - | - |
| 23.22 | 0.00 | - | 2 | 173 | 358.00 | - | - | - | - | - |
| 22.67 | 0.00 | - | 2 | 14 | 359.00 | - | - | - | - | - |
| 16.87 | 0.00 | - | 1 | 2,926 | 360.00 | 42.57 | 0.00 | - | 1 | 83 |
| 16.07 | 0.00 | - | 2 | 5 | 361.00 | - | - | - | - | - |
| 19.28 | 0.00 | - | 1 | 3 | 362.00 | - | - | - | - | - |
| 20.51 | 0.00 | - | - | 7 | 363.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 16 | 10 | 364.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 6 | 5,754 | 365.00 | 39.10 | 0.00 | - | 1 | 143 |
| 18.50 | 0.00 | - | 1 | 3 | 367.00 | - | - | - | - | - |
| 18.05 | 0.00 | - | 1 | 12 | 368.00 | - | - | - | - | - |
| 13.76 | 0.00 | - | - | 71 | 369.00 | - | - | - | - | - |
| 11.87 | 0.00 | - | 7 | 1,416 | 370.00 | 47.87 | 0.00 | - | 1 | 16 |
| 14.48 | 0.00 | - | 2 | 1 | 371.00 | - | - | - | - | - |
| 14.89 | 0.00 | - | - | 187 | 372.00 | - | - | - | - | - |
| 10.92 | 0.00 | - | 1 | 189 | 373.00 | - | - | - | - | - |
| 15.29 | 0.00 | - | - | 10 | 374.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 10 | 2,610 | 375.00 | 44.62 | 0.00 | - | 1 | 4 |
| 10.85 | -1.12 | -9.36% | 114 | 254 | 376.00 | - | - | - | - | - |
| 10.51 | -2.15 | -16.98% | 117 | 439 | 377.00 | - | - | - | - | - |
| 10.15 | -1.06 | -9.46% | 226 | 11 | 378.00 | - | - | - | - | - |
| 9.90 | -3.37 | -25.40% | 79 | 264 | 379.00 | - | - | - | - | - |
| 9.65 | 0.00 | - | 35 | 14,716 | 380.00 | 51.26 | 0.00 | - | 2,000 | 2,004 |
| 11.22 | 0.00 | - | 22 | 865 | 381.00 | - | - | - | - | - |
| 10.86 | 0.00 | - | 121 | 341 | 382.00 | - | - | - | - | - |
| 10.53 | 0.00 | - | 138 | 162 | 383.00 | - | - | - | - | - |
| 10.21 | 0.00 | - | - | 75 | 384.00 | - | - | - | - | - |
| 9.91 | 0.00 | - | 59 | 3,132 | 385.00 | 50.10 | 0.00 | - | 1 | 0 |
| 6.60 | +0.22 | +3.45% | 40 | 6,106 | 390.00 | 69.00 | 0.00 | - | 12 | 12 |
| 5.42 | 0.00 | - | 1 | 3,683 | 395.00 | 58.19 | 0.00 | - | - | 1 |
| 4.85 | +0.45 | +10.23% | 5 | 1,139 | 400.00 | 74.20 | 0.00 | - | 32 | 40 |
| 4.03 | 0.00 | - | 2 | 816 | 405.00 | 91.22 | 0.00 | - | 1 | 1 |
| 3.42 | 0.00 | - | 4 | 5,256 | 410.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 56 | 254 | 415.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 8 | 198 | 420.00 | 108.73 | 0.00 | - | 1 | 1 |
| 2.40 | 0.00 | - | 1 | 72 | 425.00 | 85.51 | 0.00 | - | 2 | 2 |
| 1.75 | 0.00 | - | 4 | 718 | 430.00 | 90.02 | 0.00 | - | 2 | 2 |
| 1.51 | 0.00 | - | 5 | 158 | 435.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 12 | 703 | 440.00 | 110.79 | 0.00 | - | 1 | 19 |
| 1.22 | +0.08 | +7.02% | 1 | 174 | 445.00 | 147.25 | 0.00 | - | 4 | 18 |
| 1.04 | -0.01 | -0.95% | 2 | 285 | 450.00 | 117.10 | 0.00 | - | 1 | 0 |
| 0.93 | 0.00 | - | 1 | 305 | 455.00 | 148.88 | 0.00 | - | - | 2 |
| 0.92 | 0.00 | - | 4 | 177 | 460.00 | 152.56 | 0.00 | - | - | 4 |
| 0.75 | 0.00 | - | 1 | 21 | 465.00 | - | - | - | - | - |
| 0.64 | +0.01 | +1.59% | 19 | 314 | 470.00 | - | - | - | - | - |
| 0.54 | -0.01 | -1.82% | 38 | 2,446 | 475.00 | 160.20 | 0.00 | - | - | 0 |
| 0.51 | +0.01 | +2.00% | 25 | 1,808 | 480.00 | 164.20 | 0.00 | - | 2 | 27 |
| 0.44 | +0.01 | +2.33% | 10 | 43 | 485.00 | 156.62 | 0.00 | - | - | 1 |
| 0.41 | 0.00 | - | 13 | 94 | 490.00 | 161.51 | 0.00 | - | - | 1 |
| 0.33 | -0.01 | -2.94% | 22 | 424 | 495.00 | 169.98 | 0.00 | - | - | 0 |
| 0.32 | -0.01 | -3.03% | 17 | 1,189 | 500.00 | 174.88 | 0.00 | - | - | 0 |
| 0.29 | +0.02 | +7.41% | 11 | 322 | 505.00 | 172.62 | 0.00 | - | 10 | 11 |
| 0.24 | -0.02 | -7.69% | 14 | 203 | 510.00 | 177.52 | 0.00 | - | 10 | 11 |
| 0.23 | +0.01 | +4.55% | 15 | 145 | 515.00 | 169.10 | 0.00 | - | - | 1 |
| 0.21 | -0.01 | -4.55% | 10 | 369 | 520.00 | 174.00 | 0.00 | - | - | 1 |
| 0.19 | 0.00 | - | 102 | 786 | 525.00 | - | - | - | - | - |
| 0.18 | +0.02 | +12.50% | 104 | 819 | 530.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
