Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
28.726,58+95,13(+0,33%)Dow Jones 30
30.996,98-179,02(-0,57%)BTC-EUR
27.397,70-92,02(-0,33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
382,88-1,36 (-0,35%)
Börsenschluss: 4:00PM EST
Calls
30. September 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 5.34 | 0.00 | - | 1 | 0 |
| 117.77 | 0.00 | - | 2 | 0 | 235.00 | 4.28 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 240.00 | 5.87 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 5.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 250.00 | 6.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 255.00 | 7.32 | 0.00 | - | 2 | 0 |
| 74.49 | 0.00 | - | 2 | 0 | 260.00 | 8.75 | 0.00 | - | 2 | 0 |
| 80.47 | 0.00 | - | 10 | 0 | 265.00 | 14.56 | 0.00 | - | 1 | 0 |
| 70.37 | 0.00 | - | 4 | 0 | 270.00 | 7.50 | 0.00 | - | 1 | 0 |
| 74.22 | 0.00 | - | 20 | 0 | 275.00 | 10.59 | 0.00 | - | 1 | 0 |
| 79.99 | 0.00 | - | 13 | 0 | 280.00 | 11.47 | 0.00 | - | 1 | 0 |
| 60.68 | 0.00 | - | - | 0 | 285.00 | 9.58 | 0.00 | - | 1 | 0 |
| 58.25 | 0.00 | - | 120 | 0 | 290.00 | 12.28 | 0.00 | - | 10 | 0 |
| 48.01 | 0.00 | - | 4 | 0 | 295.00 | 14.97 | 0.00 | - | 1 | 0 |
| 51.76 | 0.00 | - | - | 0 | 300.00 | 13.68 | 0.00 | - | 3 | 0 |
| 62.25 | 0.00 | - | 5 | 0 | 304.00 | 16.67 | 0.00 | - | - | 0 |
| - | - | - | - | - | 305.00 | 20.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 306.00 | 23.21 | 0.00 | - | - | 1 |
| 40.20 | 0.00 | - | 2 | 0 | 307.00 | - | - | - | - | - |
| - | - | - | - | - | 308.00 | 17.61 | 0.00 | - | - | 0 |
| - | - | - | - | - | 309.00 | 24.84 | 0.00 | - | - | - |
| 55.00 | 0.00 | - | - | 0 | 310.00 | 16.76 | 0.00 | - | 3 | 0 |
| 53.67 | 0.00 | - | 1 | 0 | 312.00 | - | - | - | - | - |
| 58.68 | 0.00 | - | 1 | 0 | 315.00 | 28.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 316.00 | 19.91 | 0.00 | - | - | 0 |
| 40.96 | 0.00 | - | - | 0 | 320.00 | 16.05 | 0.00 | - | 4 | 0 |
| 46.16 | 0.00 | - | - | 0 | 322.00 | - | - | - | - | - |
| - | - | - | - | - | 323.00 | 21.15 | 0.00 | - | 6 | 0 |
| 40.03 | 0.00 | - | 2 | 0 | 324.00 | 23.18 | 0.00 | - | 2 | 0 |
| 48.00 | 0.00 | - | 2 | 0 | 325.00 | 20.65 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 326.00 | 31.96 | 0.00 | - | 172 | 0 |
| - | - | - | - | - | 327.00 | 22.99 | 0.00 | - | 1 | 0 |
| 29.32 | 0.00 | - | - | 0 | 328.00 | 28.25 | 0.00 | - | 1 | 0 |
| 30.00 | 0.00 | - | - | 0 | 329.00 | 23.75 | 0.00 | - | 1 | 0 |
| 36.93 | 0.00 | - | 1 | 0 | 330.00 | 21.55 | 0.00 | - | 1 | 0 |
| 35.15 | 0.00 | - | 22 | 0 | 331.00 | 29.13 | 0.00 | - | 1 | 0 |
| 39.13 | 0.00 | - | 1 | 0 | 332.00 | 36.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 333.00 | 25.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 334.00 | 34.89 | 0.00 | - | - | 0 |
| 23.49 | 0.00 | - | 3 | 0 | 335.00 | 23.13 | 0.00 | - | 81 | 0 |
| 32.50 | 0.00 | - | 1 | 0 | 337.00 | 36.19 | 0.00 | - | 72 | 0 |
| 31.01 | 0.00 | - | - | 1 | 338.00 | 32.50 | 0.00 | - | - | 0 |
| 30.19 | 0.00 | - | 1 | 0 | 339.00 | - | - | - | - | - |
| 32.34 | 0.00 | - | 1 | 0 | 340.00 | 24.39 | 0.00 | - | 109 | 0 |
| 37.78 | 0.00 | - | 8 | 0 | 341.00 | 32.46 | 0.00 | - | - | 5 |
| 37.13 | 0.00 | - | 8 | 0 | 342.00 | 22.13 | -14.19 | -39.07% | 2 | - |
| 34.86 | 0.00 | - | 1 | 0 | 343.00 | 32.17 | 0.00 | - | 9 | 0 |
| 37.90 | 0.00 | - | - | 0 | 344.00 | - | - | - | - | - |
| 35.10 | 0.00 | - | 25 | 0 | 345.00 | 22.98 | 0.00 | - | - | 0 |
| 29.36 | 0.00 | - | 1 | 0 | 346.00 | - | - | - | - | - |
| 27.69 | 0.00 | - | 1 | 0 | 347.00 | 40.59 | 0.00 | - | 2 | 0 |
| 25.27 | 0.00 | - | 1 | 0 | 348.00 | 30.81 | 0.00 | - | - | 0 |
| 28.00 | 0.00 | - | 2 | 0 | 349.00 | 43.38 | 0.00 | - | 2 | 0 |
| 32.93 | 0.00 | - | 10 | 0 | 350.00 | 24.50 | 0.00 | - | 1 | 0 |
| 26.68 | 0.00 | - | 1 | 0 | 351.00 | 29.71 | 0.00 | - | 1 | 0 |
| 27.17 | 0.00 | - | 1 | 0 | 352.00 | - | - | - | - | - |
| 23.72 | 0.00 | - | 2 | 0 | 353.00 | - | - | - | - | - |
| 24.84 | 0.00 | - | 1 | 0 | 354.00 | 46.59 | 0.00 | - | 1 | 0 |
| 25.30 | 0.00 | - | 16 | 0 | 355.00 | - | - | - | - | - |
| 13.44 | 0.00 | - | 4 | 0 | 356.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 1 | 0 | 357.00 | - | - | - | - | - |
| 23.79 | 0.00 | - | - | 0 | 359.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 41 | 0 | 360.00 | 28.67 | 0.00 | - | 2 | 0 |
| 21.68 | 0.00 | - | 2 | 0 | 361.00 | - | - | - | - | - |
| 20.06 | 0.00 | - | 39 | 0 | 362.00 | - | - | - | - | - |
| 20.04 | 0.00 | - | 50 | 0 | 363.00 | - | - | - | - | - |
| - | - | - | - | - | 364.00 | 45.80 | 0.00 | - | - | 20 |
| 19.21 | 0.00 | - | 1 | 0 | 365.00 | - | - | - | - | - |
| 24.42 | 0.00 | - | 3 | 0 | 367.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 4 | 0 | 369.00 | - | - | - | - | - |
| 16.55 | 0.00 | - | 4 | 0 | 370.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 14 | 0 | 371.00 | - | - | - | - | - |
| 13.88 | 0.00 | - | 10 | 0 | 373.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 1 | 0 | 374.00 | - | - | - | - | - |
| 18.48 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 13.05 | 0.00 | - | 5 | 0 | 377.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | - | 0 | 378.00 | - | - | - | - | - |
| 12.02 | 0.00 | - | 4 | 0 | 380.00 | 43.62 | 0.00 | - | 1 | 0 |
| 11.30 | 0.00 | - | 5 | 0 | 385.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 0 | 390.00 | 68.12 | 0.00 | - | 4 | 0 |
| 11.15 | 0.00 | - | 1 | 0 | 395.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 6 | 0 | 400.00 | - | - | - | - | - |
| 5.39 | 0.00 | - | 27 | 0 | 405.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 2 | 0 | 410.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 0 | 420.00 | 76.08 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 2 | 0 | 425.00 | - | - | - | - | - |
| 3.11 | 0.00 | - | 3 | 0 | 430.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 440.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 5 | 0 | 445.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 0 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 105.99 | +105.99 | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
