Deutsche Märkte öffnen in 1 Stunde 32 Minute
Nikkei 225
28.756,86+233,60(+0,82%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.564,29-47,75(-0,17%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
383,89+5,24 (+1,38%)
Börsenschluss: 4:00PM EST
Calls
17. Dezember 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 325.92 | 0.00 | - | 2 | 0 | 25.00 | 0.06 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 30.00 | 0.05 | 0.00 | - | 2 | 0 |
| 303.00 | 0.00 | - | - | 20 | 35.00 | 0.07 | 0.00 | - | 1 | 0 |
| 271.05 | 0.00 | - | 2 | 0 | 40.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.11 | 0.00 | - | 1 | 0 |
| 273.87 | 0.00 | - | 1 | 1 | 50.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 55.00 | 0.28 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 60.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 65.00 | 0.33 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 70.00 | 0.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 75.00 | 0.39 | 0.00 | - | 11 | 0 |
| 216.02 | 0.00 | - | - | 0 | 80.00 | 0.25 | 0.00 | - | 3 | 0 |
| 236.05 | 0.00 | - | 1 | 1 | 85.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 90.00 | 0.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 95.00 | 0.36 | 0.00 | - | 3 | 0 |
| 234.43 | 0.00 | - | - | 0 | 100.00 | 0.39 | 0.00 | - | 6 | 0 |
| 175.01 | 0.00 | - | - | 1 | 105.00 | 0.46 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 110.00 | 0.48 | 0.00 | - | 77 | 0 |
| 108.50 | 0.00 | - | - | 1 | 115.00 | 0.56 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 120.00 | 0.59 | 0.00 | - | 4 | 0 |
| 171.04 | 0.00 | - | - | 0 | 125.00 | 0.70 | 0.00 | - | 2 | 0 |
| 190.45 | 0.00 | - | 3 | 0 | 130.00 | 0.75 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 135.00 | 0.87 | 0.00 | - | 117 | 0 |
| 158.67 | 0.00 | - | 2 | 0 | 140.00 | 0.95 | 0.00 | - | 7 | 0 |
| 175.63 | 0.00 | - | 50 | 0 | 145.00 | 1.03 | 0.00 | - | 11 | 0 |
| 187.45 | 0.00 | - | 1 | 0 | 150.00 | 1.20 | 0.00 | - | 86 | 0 |
| 179.43 | 0.00 | - | 15 | 0 | 155.00 | 1.35 | 0.00 | - | 28 | 0 |
| 183.00 | 0.00 | - | 2 | 15 | 160.00 | 1.49 | 0.00 | - | 198 | 0 |
| 180.45 | 0.00 | - | 1 | 0 | 165.00 | 1.66 | 0.00 | - | 80 | 0 |
| 159.79 | 0.00 | - | 1 | 0 | 170.00 | 1.68 | 0.00 | - | 15 | 0 |
| 160.47 | 0.00 | - | 2 | 8 | 175.00 | 1.77 | 0.00 | - | 637 | 0 |
| 169.00 | 0.00 | - | 5 | 13 | 180.00 | 1.91 | 0.00 | - | 387 | 0 |
| 81.66 | 0.00 | - | 1 | 16 | 185.00 | 2.14 | 0.00 | - | 6 | 0 |
| 139.10 | 0.00 | - | 186 | 210 | 190.00 | 2.67 | 0.00 | - | 5 | 0 |
| 126.87 | 0.00 | - | 1 | 33 | 195.00 | 2.62 | 0.00 | - | 1 | 0 |
| 151.75 | 0.00 | - | 1 | 0 | 200.00 | 3.35 | 0.00 | - | 97 | 0 |
| 134.15 | 0.00 | - | 5 | 0 | 205.00 | 3.23 | 0.00 | - | 7 | 0 |
| 123.47 | 0.00 | - | 32 | 0 | 210.00 | 3.96 | 0.00 | - | 1 | 0 |
| 112.05 | 0.00 | - | 3 | 0 | 215.00 | 4.28 | 0.00 | - | 9 | 0 |
| 141.90 | 0.00 | - | 1 | 0 | 220.00 | 4.25 | 0.00 | - | 85 | 0 |
| 107.76 | 0.00 | - | 2 | 0 | 225.00 | 5.14 | 0.00 | - | 8 | 0 |
| 118.63 | 0.00 | - | 5 | 0 | 230.00 | 5.84 | 0.00 | - | 228 | 0 |
| 120.00 | 0.00 | - | 18 | 0 | 235.00 | 6.35 | 0.00 | - | 9 | 0 |
| 114.16 | 0.00 | - | 4 | 0 | 240.00 | 6.75 | 0.00 | - | 6 | 0 |
| 105.71 | 0.00 | - | 2 | 747 | 245.00 | 7.19 | 0.00 | - | 4 | 0 |
| 100.00 | 0.00 | - | 1 | 0 | 250.00 | 7.95 | 0.00 | - | 3 | 0 |
| 99.54 | 0.00 | - | 1 | 1,885 | 255.00 | 7.59 | 0.00 | - | 5 | 0 |
| 105.95 | 0.00 | - | 2 | 0 | 260.00 | 9.25 | 0.00 | - | 10 | 0 |
| 102.87 | 0.00 | - | 7 | 0 | 265.00 | 9.03 | 0.00 | - | 23 | 0 |
| 96.99 | 0.00 | - | 10 | 0 | 270.00 | 9.41 | 0.00 | - | 5 | 0 |
| 92.68 | 0.00 | - | 2 | 0 | 275.00 | 10.83 | 0.00 | - | 12 | 0 |
| 61.06 | 0.00 | - | 20 | 602 | 276.00 | 13.38 | 0.00 | - | 7 | 0 |
| 81.00 | 0.00 | - | 4 | 714 | 277.00 | 19.32 | 0.00 | - | 2 | 0 |
| 73.44 | 0.00 | - | 3 | 437 | 278.00 | 19.92 | 0.00 | - | 1 | 0 |
| 53.97 | 0.00 | - | 199 | 789 | 279.00 | 15.23 | 0.00 | - | 2 | 311 |
| 87.23 | 0.00 | - | 2 | 0 | 280.00 | 11.26 | 0.00 | - | 41 | 0 |
| 63.45 | 0.00 | - | 1 | 0 | 281.00 | 15.94 | 0.00 | - | 6 | 0 |
| 75.30 | 0.00 | - | 9 | 0 | 282.00 | 17.00 | 0.00 | - | 3 | 0 |
| 79.33 | 0.00 | - | 1 | 0 | 283.00 | 19.41 | 0.00 | - | 41 | 0 |
| 78.53 | 0.00 | - | 1 | 0 | 284.00 | 19.92 | 0.00 | - | 6 | 375 |
| 83.50 | 0.00 | - | 5 | 0 | 285.00 | 13.44 | 0.00 | - | 4 | 0 |
| 82.97 | 0.00 | - | 2 | 0 | 286.00 | 19.80 | 0.00 | - | 5 | 0 |
| 55.43 | 0.00 | - | 27 | 0 | 287.00 | 15.25 | 0.00 | - | 5 | 0 |
| 76.46 | 0.00 | - | 3 | 0 | 288.00 | 15.50 | 0.00 | - | 5 | 0 |
| 54.42 | 0.00 | - | 2 | 0 | 289.00 | 22.60 | 0.00 | - | 2 | 244 |
| 79.98 | 0.00 | - | 4 | 0 | 290.00 | 14.43 | 0.00 | - | 15 | 0 |
| 64.24 | 0.00 | - | 11 | 482 | 291.00 | 12.99 | 0.00 | - | 1 | 0 |
| 52.27 | 0.00 | - | 1 | 0 | 292.00 | 20.48 | 0.00 | - | 1 | 0 |
| 56.00 | 0.00 | - | 10 | 0 | 293.00 | 22.46 | 0.00 | - | 4 | 0 |
| 56.21 | 0.00 | - | 1 | 0 | 294.00 | 16.76 | 0.00 | - | 1 | 0 |
| 75.80 | 0.00 | - | 3 | 0 | 295.00 | 14.05 | 0.00 | - | 5 | 0 |
| 60.20 | 0.00 | - | 1 | 0 | 296.00 | 15.61 | 0.00 | - | 12 | 0 |
| 52.08 | 0.00 | - | 2 | 196 | 297.00 | 14.18 | 0.00 | - | 1 | 0 |
| 74.77 | 0.00 | - | 13 | 0 | 298.00 | 23.23 | 0.00 | - | 48 | 0 |
| 50.56 | 0.00 | - | 5 | 0 | 299.00 | 16.45 | 0.00 | - | 20 | 0 |
| 67.13 | 0.00 | - | 5 | 0 | 300.00 | 16.80 | 0.00 | - | 152 | 0 |
| 71.92 | 0.00 | - | 5 | 0 | 301.00 | 18.70 | 0.00 | - | 3 | 0 |
| 70.28 | 0.00 | - | 1 | 0 | 302.00 | 22.01 | 0.00 | - | 3 | 72 |
| 53.38 | 0.00 | - | 1 | 0 | 303.00 | 19.40 | 0.00 | - | 1 | 0 |
| 57.57 | 0.00 | - | 1 | 0 | 304.00 | 26.02 | 0.00 | - | 4 | 0 |
| 66.70 | 0.00 | - | 1 | 0 | 305.00 | 19.20 | 0.00 | - | 1 | 0 |
| 46.79 | 0.00 | - | 1 | 0 | 306.00 | 26.60 | 0.00 | - | 2 | 70 |
| 48.50 | 0.00 | - | 1 | 1,064 | 307.00 | 16.07 | 0.00 | - | 1 | 0 |
| 44.89 | 0.00 | - | 2 | 0 | 308.00 | 18.69 | 0.00 | - | 3 | 0 |
| 44.10 | 0.00 | - | 1 | 0 | 309.00 | 23.12 | 0.00 | - | 10 | 0 |
| 59.34 | 0.00 | - | 6 | 0 | 310.00 | 18.99 | 0.00 | - | 216 | 0 |
| 47.44 | 0.00 | - | 2 | 0 | 311.00 | 28.07 | 0.00 | - | 6 | 0 |
| 52.89 | 0.00 | - | 1 | 0 | 312.00 | 29.56 | 0.00 | - | 17 | 0 |
| 55.69 | 0.00 | - | 6 | 0 | 313.00 | 25.34 | 0.00 | - | 8 | 0 |
| 53.82 | 0.00 | - | 1 | 0 | 314.00 | 21.49 | 0.00 | - | 2 | 0 |
| 55.16 | 0.00 | - | 2 | 0 | 315.00 | 20.62 | 0.00 | - | 1 | 0 |
| 53.02 | 0.00 | - | 4 | 0 | 316.00 | 20.49 | 0.00 | - | 16 | 0 |
| 39.32 | 0.00 | - | 1 | 0 | 317.00 | 32.71 | 0.00 | - | 1 | 0 |
| 44.70 | 0.00 | - | 1 | 0 | 318.00 | 21.10 | 0.00 | - | 201 | 0 |
| 42.35 | 0.00 | - | 1 | 42 | 319.00 | 23.64 | 0.00 | - | 1 | 0 |
| 50.62 | 0.00 | - | 4 | 0 | 320.00 | 21.46 | 0.00 | - | 58 | 0 |
| 56.55 | 0.00 | - | 4 | 0 | 321.00 | 21.90 | 0.00 | - | 1 | 0 |
| 32.97 | 0.00 | - | 1 | 0 | 322.00 | 20.76 | 0.00 | - | 4 | 0 |
| 45.25 | 0.00 | - | 17 | 0 | 323.00 | 24.48 | 0.00 | - | 10 | 0 |
| 32.42 | 0.00 | - | 113 | 0 | 324.00 | 30.90 | 0.00 | - | 38 | 0 |
| 52.78 | 0.00 | - | 8 | 0 | 325.00 | 23.54 | 0.00 | - | 4 | 0 |
| 37.94 | 0.00 | - | 1 | 0 | 326.00 | 23.57 | 0.00 | - | 1 | 0 |
| 43.30 | 0.00 | - | 1 | 0 | 327.00 | 24.90 | 0.00 | - | 1 | 0 |
| 31.91 | 0.00 | - | 10 | 0 | 328.00 | 34.67 | 0.00 | - | 6 | 0 |
| 50.07 | 0.00 | - | 7 | 0 | 329.00 | 24.26 | 0.00 | - | 13 | 0 |
| 44.33 | 0.00 | - | 34 | 0 | 330.00 | 24.65 | 0.00 | - | 11 | 0 |
| 32.04 | 0.00 | - | 3 | 0 | 331.00 | 26.61 | 0.00 | - | 1 | 0 |
| 48.62 | 0.00 | - | 1 | 0 | 332.00 | 34.17 | 0.00 | - | 11 | 0 |
| 36.72 | 0.00 | - | 3 | 0 | 333.00 | 28.90 | 0.00 | - | 1 | 0 |
| 42.00 | 0.00 | - | 100 | 0 | 334.00 | 34.83 | 0.00 | - | 13 | 0 |
| 41.35 | 0.00 | - | 90 | 0 | 335.00 | 23.30 | 0.00 | - | 17 | 0 |
| 40.70 | 0.00 | - | 100 | 0 | 336.00 | 28.34 | 0.00 | - | 3 | 0 |
| 30.56 | 0.00 | - | 38 | 0 | 337.00 | 34.50 | 0.00 | - | 2 | 0 |
| 32.80 | 0.00 | - | 2 | 0 | 338.00 | 35.59 | 0.00 | - | 17 | 0 |
| 26.01 | 0.00 | - | 13 | 0 | 339.00 | 26.49 | 0.00 | - | 5 | 0 |
| 40.98 | 0.00 | - | 52 | 0 | 340.00 | 27.00 | 0.00 | - | 35 | 0 |
| 25.04 | 0.00 | - | 2 | 0 | 341.00 | 23.98 | 0.00 | - | 1 | 0 |
| 39.47 | 0.00 | - | 3 | 0 | 342.00 | 43.60 | 0.00 | - | 4 | 0 |
| 33.78 | 0.00 | - | 1 | 0 | 343.00 | 30.74 | 0.00 | - | 1 | 0 |
| 29.60 | 0.00 | - | 1 | 0 | 344.00 | 31.71 | 0.00 | - | 1 | 0 |
| 33.38 | 0.00 | - | 2 | 0 | 345.00 | 26.92 | 0.00 | - | 39 | 0 |
| 30.48 | 0.00 | - | 1 | 0 | 346.00 | 26.76 | 0.00 | - | 5 | 0 |
| 19.61 | 0.00 | - | 15 | 0 | 347.00 | 47.45 | 0.00 | - | 1 | 0 |
| 36.46 | 0.00 | - | 86 | 0 | 348.00 | 44.32 | 0.00 | - | 4 | 0 |
| 31.25 | 0.00 | - | 5 | 0 | 349.00 | 31.50 | 0.00 | - | 1 | 0 |
| 31.25 | 0.00 | - | 17 | 0 | 350.00 | 31.76 | 0.00 | - | 76 | 0 |
| 30.62 | 0.00 | - | 1 | 0 | 351.00 | 29.43 | 0.00 | - | 4 | 0 |
| 33.26 | 0.00 | - | 3 | 0 | 352.00 | 34.12 | 0.00 | - | 1 | 0 |
| 25.90 | 0.00 | - | 18 | 0 | 353.00 | 29.29 | 0.00 | - | 1 | 0 |
| 28.89 | 0.00 | - | 10 | 0 | 354.00 | 32.75 | 0.00 | - | 15 | 0 |
| 28.50 | 0.00 | - | 100 | 0 | 355.00 | 30.14 | 0.00 | - | 13 | 0 |
| 26.60 | 0.00 | - | 15 | 0 | 356.00 | 45.59 | 0.00 | - | 2 | 4,861 |
| 31.35 | 0.00 | - | 5 | 0 | 357.00 | 38.35 | 0.00 | - | 5 | 0 |
| 28.87 | 0.00 | - | 1 | 0 | 358.00 | 44.29 | 0.00 | - | 10 | 0 |
| 25.96 | 0.00 | - | 35 | 0 | 359.00 | 32.67 | 0.00 | - | 2 | 0 |
| 25.13 | 0.00 | - | 42 | 0 | 360.00 | 37.20 | 0.00 | - | 30 | 0 |
| 24.14 | 0.00 | - | 50 | 0 | 361.00 | 33.11 | 0.00 | - | 20 | 0 |
| 23.60 | 0.00 | - | 46 | 0 | 362.00 | 113.00 | 0.00 | - | 1 | 5 |
| 20.70 | 0.00 | - | 283 | 0 | 363.00 | 78.14 | 0.00 | - | 1 | 228 |
| 22.91 | 0.00 | - | 39 | 0 | 364.00 | 70.28 | 0.00 | - | 4 | 5 |
| 22.37 | 0.00 | - | 9 | 0 | 365.00 | 35.00 | 0.00 | - | 1,002 | 0 |
| 27.72 | 0.00 | - | 3 | 0 | 366.00 | 35.00 | -43.54 | -55.44% | 1 | 1 |
| 15.52 | 0.00 | - | 35 | 0 | 367.00 | 79.37 | 0.00 | - | 2 | 3 |
| 11.59 | 0.00 | - | 8 | 0 | 368.00 | 59.31 | 0.00 | - | 4 | 4 |
| 19.97 | 0.00 | - | 56 | 0 | 369.00 | 62.55 | 0.00 | - | 13 | 13 |
| 20.30 | 0.00 | - | 13 | 0 | 370.00 | 36.26 | 0.00 | - | 5 | 0 |
| 12.71 | 0.00 | - | 3 | 0 | 371.00 | 53.27 | 0.00 | - | 350 | 384 |
| 11.46 | 0.00 | - | 1 | 0 | 372.00 | 67.53 | 0.00 | - | 71 | 72 |
| 16.22 | 0.00 | - | 97 | 0 | 373.00 | - | - | - | - | - |
| 17.89 | 0.00 | - | 289 | 0 | 374.00 | 84.83 | 0.00 | - | 2 | 1 |
| 17.18 | 0.00 | - | 57 | 0 | 375.00 | 39.86 | -14.73 | -26.98% | 3 | 145 |
| 17.00 | 0.00 | - | 62 | 0 | 376.00 | 69.04 | 0.00 | - | 1 | 0 |
| 13.99 | 0.00 | - | 7 | 0 | 377.00 | 77.94 | 0.00 | - | 2 | 1 |
| 19.00 | 0.00 | - | 1 | 0 | 378.00 | 56.42 | 0.00 | - | 50 | 53 |
| 15.43 | 0.00 | - | 40 | 0 | 379.00 | 148.00 | 0.00 | - | 2 | 10 |
| 15.30 | 0.00 | - | 2 | 0 | 380.00 | 63.10 | 0.00 | - | 1 | 0 |
| 14.63 | 0.00 | - | 39 | 0 | 381.00 | 58.37 | 0.00 | - | 50 | 190 |
| 14.11 | 0.00 | - | 5 | 0 | 382.00 | 58.85 | 0.00 | - | 50 | 130 |
| 12.98 | 0.00 | - | 5 | 0 | 383.00 | 69.08 | 0.00 | - | 18 | 63 |
| 13.33 | 0.00 | - | 6 | 222 | 384.00 | 60.44 | 0.00 | - | 50 | 51 |
| 13.25 | 0.00 | - | 54 | 0 | 385.00 | 54.00 | 0.00 | - | 1 | 0 |
| 11.50 | 0.00 | - | 44 | 0 | 390.00 | 64.52 | 0.00 | - | 50 | 91 |
| 10.40 | 0.00 | - | 372 | 0 | 395.00 | 64.08 | 0.00 | - | 6,500 | 6,502 |
| 8.53 | 0.00 | - | 347 | 0 | 400.00 | 55.09 | 0.00 | - | 2 | 0 |
| 7.84 | 0.00 | - | 31 | 0 | 405.00 | 102.48 | 0.00 | - | - | 14 |
| 6.45 | 0.00 | - | 95 | 0 | 410.00 | 79.75 | 0.00 | - | 4 | 4 |
| 5.61 | 0.00 | - | 8 | 0 | 415.00 | 86.67 | 0.00 | - | 1 | 3 |
| 5.10 | 0.00 | - | 12 | 0 | 420.00 | 79.16 | 0.00 | - | 11 | 0 |
| 4.75 | 0.00 | - | 45 | 0 | 425.00 | - | - | - | - | - |
| 3.61 | 0.00 | - | 8 | 0 | 430.00 | 139.65 | 0.00 | - | 1 | 1 |
| 2.78 | 0.00 | - | 20 | 0 | 435.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 25 | 0 | 440.00 | 101.70 | 0.00 | - | - | 0 |
| 1.94 | 0.00 | - | 5 | 0 | 445.00 | 116.73 | 0.00 | - | - | 1 |
| 2.10 | 0.00 | - | 11 | 0 | 450.00 | 122.60 | 0.00 | - | 2 | 4 |
| 2.03 | 0.00 | - | 379 | 0 | 455.00 | 112.56 | 0.00 | - | 4 | 3 |
| 1.77 | 0.00 | - | 1,348 | 0 | 460.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 40 | 0 | 465.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 11 | 0 | 475.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 85 | 0 | 480.00 | 162.00 | 0.00 | - | 4 | 0 |
| 1.22 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 5 | 0 | 490.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 2 | 0 | 495.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 56 | 0 | 500.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 11 | 0 | 505.00 | 161.56 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 20 | 0 | 510.00 | 189.40 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 20 | 0 | 515.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 0 | 520.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 10 | 0 | 525.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
