Deutsche Märkte öffnen in 1 Stunde 5 Minute
Nikkei 225
29.640,10+101,40(+0,34%)Dow Jones 30
33.677,27-68,13(-0,20%)BTC-EUR
53.660,67+2.659,26(+5,21%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
412,86+1,22 (+0,30%)
Börsenschluss: 5:06PM EDT
Calls
30. September 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 183.30 | 0.00 | - | 2 | 0 | 230.00 | 0.85 | 0.00 | - | 32 | 0 |
| 159.10 | 0.00 | - | 10 | 0 | 235.00 | 0.98 | 0.00 | - | 10 | 0 |
| 154.70 | 0.00 | - | 10 | 31 | 240.00 | 0.99 | 0.00 | - | 1 | 0 |
| 135.87 | 0.00 | - | 5 | 85 | 245.00 | 1.14 | 0.00 | - | 1 | 0 |
| 157.40 | 0.00 | - | 2 | 0 | 250.00 | 1.25 | 0.00 | - | 1 | 0 |
| 156.00 | 0.00 | - | 1 | 0 | 255.00 | 1.27 | 0.00 | - | 3 | 0 |
| 152.75 | 0.00 | - | 20 | 0 | 260.00 | 1.60 | 0.00 | - | 8 | 0 |
| 123.13 | 0.00 | - | 5 | 10 | 265.00 | 1.55 | 0.00 | - | 1 | 0 |
| 138.90 | 0.00 | - | 1 | 0 | 270.00 | 1.79 | 0.00 | - | 30 | 0 |
| 137.88 | 0.00 | - | 2 | 0 | 275.00 | 1.75 | 0.00 | - | 1 | 0 |
| 129.00 | 0.00 | - | 1 | 0 | 280.00 | 1.98 | 0.00 | - | 5 | 0 |
| 106.23 | 0.00 | - | 1 | 243 | 285.00 | 2.13 | 0.00 | - | 2 | 0 |
| 106.40 | 0.00 | - | 1 | 0 | 290.00 | 2.33 | 0.00 | - | 13 | 0 |
| 80.09 | 0.00 | - | 1 | 7 | 295.00 | 2.50 | 0.00 | - | 448 | 0 |
| 99.26 | 0.00 | - | 1 | 0 | 300.00 | 2.68 | 0.00 | - | 9 | 0 |
| 90.90 | 0.00 | - | 5 | 7 | 304.00 | 2.76 | 0.00 | - | 144 | 0 |
| 97.85 | 0.00 | - | 8 | 0 | 305.00 | 2.88 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 306.00 | 3.16 | 0.00 | - | 120 | 0 |
| 76.43 | 0.00 | - | 2 | 10 | 307.00 | 2.97 | 0.00 | - | 83 | 0 |
| 75.61 | 0.00 | - | - | 5 | 308.00 | 2.98 | 0.00 | - | 167 | 0 |
| 74.74 | 0.00 | - | - | 5 | 309.00 | 3.06 | 0.00 | - | 108 | 0 |
| 92.97 | 0.00 | - | 4 | 0 | 310.00 | 3.13 | 0.00 | - | 83 | 0 |
| - | - | - | - | - | 311.00 | 5.30 | 0.00 | - | 1 | 0 |
| 66.44 | 0.00 | - | 10 | 11 | 312.00 | 3.24 | 0.00 | - | 333 | 0 |
| 87.75 | 0.00 | - | - | 8 | 313.00 | 3.30 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 314.00 | 3.96 | 0.00 | - | 4 | 0 |
| 83.61 | 0.00 | - | 1 | 22 | 315.00 | 3.46 | 0.00 | - | 1 | 0 |
| 97.60 | 0.00 | - | 1 | 0 | 316.00 | 5.63 | 0.00 | - | 1 | 0 |
| 64.20 | 0.00 | - | - | 0 | 317.00 | 3.79 | 0.00 | - | 78 | 0 |
| 63.89 | 0.00 | - | - | 0 | 318.00 | 4.14 | 0.00 | - | 1 | 0 |
| 73.62 | 0.00 | - | 1 | 0 | 319.00 | 3.91 | 0.00 | - | 5 | 0 |
| 89.50 | 0.00 | - | 40 | 0 | 320.00 | 3.65 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 321.00 | 4.41 | 0.00 | - | 2 | 0 |
| 58.92 | 0.00 | - | - | 9 | 322.00 | 4.20 | 0.00 | - | 2 | 0 |
| 58.78 | 0.00 | - | - | 1 | 323.00 | 4.31 | 0.00 | - | 1 | 0 |
| 85.89 | 0.00 | - | 4 | 0 | 324.00 | 4.30 | 0.00 | - | 116 | 0 |
| 75.20 | 0.00 | - | 4 | 0 | 325.00 | 4.29 | 0.00 | - | 6 | 0 |
| 68.19 | 0.00 | - | 7 | 0 | 326.00 | 9.19 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 327.00 | 16.34 | 0.00 | - | 16 | 17 |
| 72.48 | 0.00 | - | 2 | 11 | 328.00 | 10.55 | 0.00 | - | 1 | 5 |
| 74.13 | 0.00 | - | 11 | 0 | 329.00 | 7.68 | 0.00 | - | 1 | 0 |
| 84.82 | 0.00 | - | 1 | 0 | 330.00 | 4.36 | 0.00 | - | 19 | 0 |
| 67.24 | 0.00 | - | 5 | 16 | 331.00 | 5.12 | 0.00 | - | 68 | 0 |
| 67.71 | 0.00 | - | 2 | 15 | 332.00 | 5.00 | 0.00 | - | 307 | 0 |
| 61.44 | 0.00 | - | 1 | 0 | 333.00 | 5.53 | 0.00 | - | 1 | 0 |
| 61.24 | 0.00 | - | 1 | 0 | 334.00 | 5.40 | 0.00 | - | 66 | 0 |
| 66.24 | 0.00 | - | 2 | 0 | 335.00 | 5.18 | 0.00 | - | 20 | 0 |
| 59.42 | 0.00 | - | 4 | 0 | 336.00 | 7.97 | 0.00 | - | 30 | 0 |
| 76.93 | 0.00 | - | 52 | 0 | 337.00 | 5.29 | 0.00 | - | 84 | 0 |
| 63.40 | 0.00 | - | 2 | 148 | 338.00 | 9.84 | 0.00 | - | 2 | 0 |
| 62.35 | 0.00 | - | 2 | 11 | 339.00 | 5.48 | 0.00 | - | 167 | 0 |
| 75.90 | 0.00 | - | 1 | 0 | 340.00 | 5.30 | 0.00 | - | 6 | 0 |
| 44.86 | 0.00 | - | 4 | 9 | 341.00 | 5.89 | 0.00 | - | 84 | 0 |
| 62.37 | 0.00 | - | 1 | 9 | 342.00 | 5.98 | 0.00 | - | 420 | 0 |
| 68.95 | 0.00 | - | 1 | 0 | 343.00 | 5.91 | 0.00 | - | 419 | 0 |
| 59.16 | 0.00 | - | 2 | 7 | 344.00 | 6.23 | 0.00 | - | 84 | 0 |
| 60.85 | 0.00 | - | 4 | 0 | 345.00 | 6.11 | 0.00 | - | 169 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 346.00 | 6.31 | 0.00 | - | 4 | 0 |
| 55.24 | 0.00 | - | 2 | 8 | 347.00 | 5.85 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 1 | 43 | 348.00 | 6.63 | 0.00 | - | 1 | 0 |
| 53.87 | 0.00 | - | 750 | 0 | 349.00 | 12.48 | 0.00 | - | 239 | 0 |
| 66.64 | 0.00 | - | 3 | 0 | 350.00 | 6.19 | 0.00 | - | 15 | 0 |
| 52.09 | 0.00 | - | 21 | 0 | 351.00 | 7.50 | 0.00 | - | 100 | 0 |
| 51.38 | 0.00 | - | 723 | 0 | 352.00 | 10.67 | 0.00 | - | 25 | 0 |
| 50.65 | 0.00 | - | 127 | 0 | 353.00 | 6.98 | 0.00 | - | 1 | 0 |
| 51.01 | 0.00 | - | 1 | 702 | 354.00 | 7.77 | 0.00 | - | 3 | 0 |
| 48.75 | 0.00 | - | 2 | 0 | 355.00 | 7.42 | 0.00 | - | 110 | 0 |
| 48.51 | 0.00 | - | 1 | 11 | 356.00 | 6.96 | 0.00 | - | 130 | 0 |
| 47.63 | 0.00 | - | 4 | 30 | 357.00 | 10.96 | 0.00 | - | 79 | 0 |
| 48.05 | 0.00 | - | 9 | 0 | 358.00 | 11.09 | 0.00 | - | 24 | 0 |
| 46.20 | 0.00 | - | 2 | 4 | 359.00 | 9.95 | 0.00 | - | 596 | 0 |
| 54.79 | 0.00 | - | 1 | 0 | 360.00 | 7.41 | 0.00 | - | 3 | 0 |
| 52.84 | 0.00 | - | 1 | 0 | 361.00 | 8.30 | 0.00 | - | 200 | 0 |
| 46.52 | 0.00 | - | 1 | 499 | 362.00 | 7.83 | 0.00 | - | 3 | 0 |
| 53.55 | 0.00 | - | 1 | 0 | 363.00 | 7.97 | 0.00 | - | 2 | 0 |
| 43.75 | 0.00 | - | 490 | 249 | 364.00 | 8.13 | 0.00 | - | 84 | 0 |
| 51.30 | 0.00 | - | 2 | 0 | 365.00 | 8.06 | 0.00 | - | 1 | 0 |
| 43.14 | 0.00 | - | 1 | 0 | 366.00 | 8.51 | 0.00 | - | 58 | 0 |
| 42.40 | 0.00 | - | 30 | 0 | 367.00 | 8.57 | 0.00 | - | 567 | 0 |
| 51.56 | 0.00 | - | 1 | 0 | 368.00 | 12.34 | 0.00 | - | 25 | 0 |
| 51.63 | 0.00 | - | 9 | 0 | 369.00 | 8.68 | 0.00 | - | 181 | 0 |
| 49.50 | 0.00 | - | 1 | 0 | 370.00 | 9.17 | 0.00 | - | 25 | 0 |
| 31.94 | 0.00 | - | 1 | 0 | 371.00 | 10.41 | 0.00 | - | 6 | 0 |
| 33.56 | 0.00 | - | 1 | 0 | 372.00 | 10.14 | 0.00 | - | 6 | 0 |
| 47.35 | 0.00 | - | 1 | 0 | 373.00 | 9.75 | 0.00 | - | 1 | 0 |
| 29.32 | 0.00 | - | 1 | 0 | 374.00 | 9.42 | 0.00 | - | 80 | 0 |
| 43.52 | 0.00 | - | 3 | 0 | 375.00 | 9.63 | 0.00 | - | 3 | 0 |
| 35.00 | 0.00 | - | 1 | 0 | 376.00 | 10.84 | 0.00 | - | 83 | 0 |
| 42.97 | 0.00 | - | 1 | 0 | 377.00 | 11.08 | 0.00 | - | 1 | 0 |
| 42.14 | 0.00 | - | 1 | 0 | 378.00 | 10.16 | 0.00 | - | 1 | 0 |
| 25.11 | 0.00 | - | 20 | 0 | 379.00 | 12.00 | 0.00 | - | 87 | 0 |
| 42.52 | 0.00 | - | 1 | 0 | 380.00 | 10.83 | 0.00 | - | 25 | 0 |
| 26.49 | 0.00 | - | 5 | 0 | 381.00 | 10.70 | 0.00 | - | 1 | 0 |
| 23.90 | 0.00 | - | 80 | 0 | 382.00 | 11.71 | 0.00 | - | 83 | 0 |
| 23.35 | 0.00 | - | 40 | 0 | 383.00 | 11.94 | 0.00 | - | 84 | 0 |
| 32.74 | 0.00 | - | 5 | 0 | 384.00 | 12.16 | 0.00 | - | 5 | 0 |
| 37.17 | 0.00 | - | 2 | 0 | 385.00 | 11.85 | 0.00 | - | 2 | 0 |
| 35.84 | 0.00 | - | 1 | 0 | 386.00 | 13.60 | 0.00 | - | 141 | 0 |
| 36.26 | 0.00 | - | 7 | 0 | 387.00 | 13.38 | 0.00 | - | 4 | 0 |
| 25.80 | 0.00 | - | 1 | 0 | 388.00 | 14.70 | 0.00 | - | 2 | 0 |
| 34.60 | 0.00 | - | 2 | 0 | 389.00 | 14.63 | 0.00 | - | 148 | 0 |
| 33.06 | 0.00 | - | 13 | 0 | 390.00 | 13.07 | 0.00 | - | 11 | 0 |
| 32.50 | 0.00 | - | 1 | 0 | 391.00 | 14.16 | 0.00 | - | 3 | 0 |
| 31.29 | 0.00 | - | 1 | 0 | 392.00 | 13.15 | 0.00 | - | 2 | 0 |
| 29.19 | 0.00 | - | 1 | 0 | 393.00 | 26.09 | 0.00 | - | 10 | 0 |
| 30.45 | 0.00 | - | 1 | 0 | 394.00 | 15.78 | 0.00 | - | 6 | 0 |
| 29.68 | 0.00 | - | 36 | 0 | 395.00 | 13.91 | 0.00 | - | 8 | 0 |
| 25.60 | 0.00 | - | 1 | 0 | 396.00 | 18.28 | 0.00 | - | 22 | 0 |
| 28.78 | 0.00 | - | 10 | 0 | 397.00 | 15.31 | 0.00 | - | 1 | 0 |
| 23.49 | 0.00 | - | 1 | 0 | 398.00 | 15.11 | 0.00 | - | 1 | 0 |
| 27.22 | 0.00 | - | 1 | 0 | 399.00 | 15.43 | 0.00 | - | 14 | 0 |
| 26.99 | 0.00 | - | 26 | 0 | 400.00 | 15.32 | 0.00 | - | 11 | 0 |
| 13.80 | 0.00 | - | 127 | 0 | 401.00 | 16.20 | 0.00 | - | 100 | 0 |
| 25.40 | 0.00 | - | 3 | 0 | 402.00 | 16.31 | 0.00 | - | 20 | 0 |
| 24.27 | 0.00 | - | 10 | 0 | 403.00 | 17.50 | 0.00 | - | 2 | 0 |
| 19.50 | 0.00 | - | 2 | 0 | 404.00 | 17.86 | 0.00 | - | 2 | 0 |
| 22.12 | 0.00 | - | 2 | 0 | 405.00 | 17.61 | 0.00 | - | 2 | 0 |
| 21.93 | 0.00 | - | 1 | 0 | 406.00 | 17.27 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 9 | 0 | 407.00 | 17.82 | 0.00 | - | 2 | 0 |
| 21.09 | 0.00 | - | 3 | 0 | 408.00 | 18.39 | 0.00 | - | 1 | 0 |
| 19.74 | 0.00 | - | 1 | 0 | 409.00 | 18.75 | 0.00 | - | 5 | 0 |
| 20.21 | 0.00 | - | 59 | 0 | 410.00 | 19.14 | 0.00 | - | 3 | 0 |
| 19.55 | 0.00 | - | 6 | 0 | 411.00 | 19.28 | 0.00 | - | 11 | 0 |
| 18.15 | 0.00 | - | 4 | 0 | 412.00 | 19.17 | 0.00 | - | 1 | 0 |
| 18.19 | 0.00 | - | 1 | 0 | 413.00 | 19.78 | 0.00 | - | 2 | 0 |
| 9.08 | 0.00 | - | 1 | 0 | 414.00 | 20.03 | 0.00 | - | 1 | 0 |
| 16.50 | 0.00 | - | 1 | 0 | 415.00 | 21.83 | 0.00 | - | 8 | 0 |
| 13.12 | 0.00 | - | 1 | 0 | 416.00 | 24.66 | 0.00 | - | 10 | 0 |
| 15.27 | 0.00 | - | 3 | 0 | 417.00 | 24.84 | 0.00 | - | - | 0 |
| 13.61 | 0.00 | - | 1 | 0 | 418.00 | 23.60 | 0.00 | - | 4 | 0 |
| 13.10 | 0.00 | - | 1 | 0 | 419.00 | 25.49 | 0.00 | - | 10 | 0 |
| 13.57 | 0.00 | - | 5 | 0 | 420.00 | 24.34 | 0.00 | - | 12 | 0 |
| 11.98 | 0.00 | - | 1 | 0 | 421.00 | 25.85 | 0.00 | - | 10 | 0 |
| 10.02 | 0.00 | - | 2 | 0 | 422.00 | 26.42 | 0.00 | - | 10 | 0 |
| 11.83 | 0.00 | - | 25 | 0 | 423.00 | 27.25 | 0.00 | - | 10 | 0 |
| 11.18 | 0.00 | - | 4 | 0 | 424.00 | 27.82 | 0.00 | - | - | 0 |
| 11.80 | 0.00 | - | 5 | 0 | 425.00 | 42.85 | 0.00 | - | 1 | 2 |
| 9.78 | 0.00 | - | 2 | 0 | 426.00 | - | - | - | - | - |
| 9.33 | 0.00 | - | 2 | 0 | 427.00 | - | - | - | - | - |
| 10.12 | 0.00 | - | 11 | 0 | 428.00 | 28.07 | 0.00 | - | 1 | 0 |
| 8.92 | 0.00 | - | 23 | 0 | 430.00 | 28.20 | 0.00 | - | 4 | 0 |
| 7.36 | 0.00 | - | 100 | 0 | 435.00 | 34.61 | 0.00 | - | 2 | 0 |
| 7.05 | 0.00 | - | 142 | 0 | 436.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 8 | 0 | 440.00 | 54.31 | 0.00 | - | 2 | 7 |
| 4.25 | 0.00 | - | 2 | 0 | 445.00 | 54.11 | 0.00 | - | - | 0 |
| 4.17 | 0.00 | - | - | 0 | 447.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 3 | 0 | 450.00 | 45.95 | 0.00 | - | - | 0 |
| 2.92 | 0.00 | - | 2 | 0 | 455.00 | 70.20 | 0.00 | - | 2 | 1 |
| 2.43 | 0.00 | - | 1 | 0 | 460.00 | 66.80 | 0.00 | - | - | 0 |
| 1.78 | 0.00 | - | 1 | 0 | 465.00 | 78.93 | 0.00 | - | - | 1 |
| 1.32 | 0.00 | - | 23 | 0 | 470.00 | 88.80 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 2 | 0 | 475.00 | 94.53 | 0.00 | - | 1 | 2 |
| 0.96 | 0.00 | - | 1 | 0 | 480.00 | 74.58 | 0.00 | - | 11 | 0 |
| 0.74 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 12 | 0 | 490.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 7 | 0 | 495.00 | 104.90 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 0 | 500.00 | 129.00 | 0.00 | - | 1 | 1 |
| 0.33 | 0.00 | - | 5 | 0 | 505.00 | 97.60 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | - | 0 | 510.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
