Deutsche Märkte geschlossen
DAX
12.901,34-92,37(-0,71%)Euro Stoxx 50
3.305,05-37,80(-1,13%)Dow Jones 30
27.931,02+34,30(+0,12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,84+0,01 (+0,00%)
Börsenschluss: 4:00PM EDT
336,50 -0,34 (-0,10 %)
Nachbörse: 7:31PM EDT
Calls
17. Dezember 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 287.42 | 0.00 | - | 2 | 0 | 25.00 | 0.08 | -0.01 | -11.11% | 4 | 16,645 |
| - | - | - | - | - | 30.00 | 0.07 | 0.00 | - | 11 | 1,687 |
| 303.00 | 0.00 | - | 20 | 20 | 35.00 | 0.11 | -0.01 | -8.33% | 4 | 207 |
| 271.05 | 0.00 | - | 2 | 0 | 40.00 | 0.13 | 0.00 | - | 4 | 4,929 |
| - | - | - | - | - | 45.00 | 0.17 | 0.00 | - | 4 | 233 |
| 273.87 | 0.00 | - | 1 | 1 | 50.00 | 0.22 | +0.01 | +4.76% | 27 | 3,238 |
| - | - | - | - | - | 55.00 | 0.23 | 0.00 | - | 2 | 1,716 |
| - | - | - | - | - | 60.00 | 0.27 | 0.00 | - | 2 | 761 |
| - | - | - | - | - | 65.00 | 0.32 | 0.00 | - | 2 | 99 |
| - | - | - | - | - | 70.00 | 0.37 | 0.00 | - | 4 | 759 |
| - | - | - | - | - | 75.00 | 0.42 | 0.00 | - | 2 | 919 |
| 216.02 | 0.00 | - | - | 0 | 80.00 | 0.48 | 0.00 | - | 2 | 244 |
| 236.05 | 0.00 | - | 1 | 1 | 85.00 | 0.55 | 0.00 | - | 2 | 148 |
| - | - | - | - | - | 90.00 | 0.65 | 0.00 | - | 2 | 117 |
| - | - | - | - | - | 95.00 | 0.61 | 0.00 | - | 1 | 168 |
| - | - | - | - | - | 100.00 | 0.80 | 0.00 | - | 5 | 1,755 |
| 175.01 | 0.00 | - | 1 | 1 | 105.00 | 0.95 | 0.00 | - | 3 | 994 |
| - | - | - | - | - | 110.00 | 0.97 | 0.00 | - | 2 | 3,570 |
| 108.50 | 0.00 | - | 1 | 1 | 115.00 | 1.08 | 0.00 | - | 2 | 634 |
| - | - | - | - | - | 120.00 | 1.21 | 0.00 | - | 2 | 422 |
| 171.04 | 0.00 | - | - | 0 | 125.00 | 1.45 | +0.11 | +8.21% | 1 | 183 |
| 190.45 | 0.00 | - | 3 | 0 | 130.00 | 1.48 | 0.00 | - | 2 | 2,314 |
| - | - | - | - | - | 135.00 | 1.65 | 0.00 | - | 2 | 4,900 |
| 158.67 | 0.00 | - | 2 | 0 | 140.00 | 1.95 | +0.11 | +5.98% | 2 | 2,510 |
| 175.63 | 0.00 | - | 50 | 0 | 145.00 | 2.55 | 0.00 | - | 1 | 457 |
| 155.00 | 0.00 | - | 1 | 15 | 150.00 | 2.37 | +0.17 | +7.73% | 812 | 9,231 |
| 159.00 | 0.00 | - | 1 | 5 | 155.00 | 2.61 | 0.00 | - | 1 | 1,359 |
| 113.76 | 0.00 | - | 2 | 21 | 160.00 | 2.84 | 0.00 | - | 1 | 14,911 |
| 67.97 | 0.00 | - | 2 | 2 | 165.00 | 3.02 | 0.00 | - | 123 | 755 |
| 166.93 | 0.00 | - | 15 | 290 | 170.00 | 3.59 | +0.18 | +5.28% | 2 | 3,891 |
| 151.49 | 0.00 | - | 2 | 8 | 175.00 | 3.80 | +0.20 | +5.56% | 2 | 2,109 |
| 142.10 | 0.00 | - | 5 | 14 | 180.00 | 4.09 | 0.00 | - | 1 | 2,704 |
| 81.66 | 0.00 | - | 1 | 16 | 185.00 | 4.45 | +0.06 | +1.37% | 1 | 3,525 |
| 122.32 | 0.00 | - | 2 | 25 | 190.00 | 4.72 | 0.00 | - | 30 | 3,146 |
| 126.87 | 0.00 | - | 1 | 33 | 195.00 | 5.11 | 0.00 | - | 3 | 2,527 |
| 135.72 | 0.00 | - | 1 | 116 | 200.00 | 5.87 | +0.27 | +4.82% | 8 | 7,602 |
| 110.74 | 0.00 | - | 1 | 26 | 205.00 | 6.48 | 0.00 | - | 2 | 880 |
| 115.45 | 0.00 | - | 1 | 43 | 210.00 | 6.65 | 0.00 | - | 2 | 3,018 |
| 117.82 | 0.00 | - | 1 | 40 | 215.00 | 7.84 | 0.00 | - | 2 | 8,720 |
| 93.81 | 0.00 | - | 1 | 171 | 220.00 | 8.21 | +0.43 | +5.53% | 3 | 4,858 |
| 88.50 | 0.00 | - | 1 | 238 | 225.00 | 8.47 | 0.00 | - | 5 | 2,051 |
| 110.55 | 0.00 | - | 1 | 891 | 230.00 | 9.50 | 0.00 | - | 1 | 1,838 |
| 92.15 | 0.00 | - | 2 | 591 | 235.00 | 10.00 | 0.00 | - | 3 | 1,649 |
| 93.70 | 0.00 | - | 13 | 1,577 | 240.00 | 10.50 | 0.00 | - | 2 | 1,511 |
| 86.98 | 0.00 | - | 1 | 752 | 245.00 | 11.38 | 0.00 | - | 1 | 1,409 |
| 95.03 | 0.00 | - | 1 | 2,806 | 250.00 | 12.10 | 0.00 | - | 31 | 3,777 |
| 90.70 | +0.70 | +0.78% | 50 | 1,836 | 255.00 | 13.05 | 0.00 | - | 20 | 2,853 |
| 80.46 | 0.00 | - | 6 | 1,602 | 260.00 | 14.72 | +0.81 | +5.82% | 3 | 12,661 |
| 82.84 | 0.00 | - | 2 | 515 | 265.00 | 15.72 | +0.60 | +3.97% | 4 | 1,497 |
| 78.25 | -0.55 | -0.70% | 1 | 3,397 | 270.00 | 16.54 | +0.36 | +2.22% | 2,500 | 5,106 |
| 74.92 | 0.00 | - | 1 | 4,756 | 275.00 | 17.75 | +0.50 | +2.90% | 10 | 1,730 |
| 61.06 | 0.00 | - | 20 | 602 | 276.00 | 19.06 | 0.00 | - | 1 | 377 |
| 61.82 | 0.00 | - | 204 | 714 | 277.00 | 20.36 | 0.00 | - | 1 | 210 |
| 46.17 | 0.00 | - | 1 | 440 | 278.00 | 20.93 | 0.00 | - | 26 | 802 |
| 53.97 | 0.00 | - | 199 | 789 | 279.00 | 21.64 | 0.00 | - | 2 | 286 |
| 71.03 | +2.91 | +4.27% | 40 | 4,949 | 280.00 | 18.76 | +0.25 | +1.35% | 15 | 5,822 |
| 61.22 | 0.00 | - | 4 | 379 | 281.00 | 25.33 | 0.00 | - | 3 | 0 |
| 63.00 | 0.00 | - | 2 | 243 | 282.00 | 23.33 | 0.00 | - | 4 | 428 |
| 48.25 | 0.00 | - | 57 | 235 | 283.00 | 19.09 | 0.00 | - | 3 | 279 |
| 58.27 | 0.00 | - | 1 | 86 | 284.00 | 18.95 | 0.00 | - | 8 | 362 |
| 67.17 | +2.05 | +3.15% | 43 | 737 | 285.00 | 19.75 | 0.00 | - | 1 | 1,771 |
| 49.13 | 0.00 | - | 1 | 1,011 | 286.00 | 25.22 | 0.00 | - | 80 | 209 |
| 61.00 | 0.00 | - | 3 | 330 | 287.00 | 20.38 | 0.00 | - | 2 | 309 |
| 64.58 | 0.00 | - | 2 | 426 | 288.00 | 20.34 | 0.00 | - | 4 | 336 |
| 47.03 | 0.00 | - | 3 | 256 | 289.00 | 26.11 | 0.00 | - | 80 | 175 |
| 63.38 | +2.07 | +3.38% | 82 | 3,561 | 290.00 | 21.35 | +0.56 | +2.69% | 18 | 10,919 |
| 50.37 | 0.00 | - | 1 | 509 | 291.00 | 26.74 | 0.00 | - | 80 | 380 |
| 50.89 | 0.00 | - | 17 | 1,233 | 292.00 | 22.05 | -5.03 | -18.57% | 30 | 175 |
| 49.46 | 0.00 | - | 3 | 503 | 293.00 | 21.50 | 0.00 | - | 1 | 359 |
| 40.07 | 0.00 | - | 1 | 277 | 294.00 | 22.04 | 0.00 | - | 2 | 237 |
| 60.07 | 0.00 | - | 2 | 1,201 | 295.00 | 22.99 | 0.00 | - | 1 | 936 |
| 37.50 | 0.00 | - | 1 | 1,585 | 296.00 | 28.37 | 0.00 | - | 1 | 324 |
| 52.08 | 0.00 | - | 2 | 196 | 297.00 | 28.71 | 0.00 | - | 51 | 845 |
| 55.60 | 0.00 | - | 4 | 504 | 298.00 | 28.93 | 0.00 | - | 80 | 138 |
| 47.62 | 0.00 | - | 1 | 451 | 299.00 | 29.20 | 0.00 | - | 104 | 232 |
| 55.68 | 0.00 | - | 3 | 5,534 | 300.00 | 24.01 | +0.36 | +1.52% | 4 | 5,321 |
| 45.65 | 0.00 | - | 1 | 438 | 301.00 | 23.45 | 0.00 | - | 2 | 66 |
| 50.10 | 0.00 | - | 34 | 144 | 302.00 | 31.20 | 0.00 | - | 1 | 71 |
| 45.50 | 0.00 | - | 1 | 166 | 303.00 | 30.03 | 0.00 | - | 1 | 32 |
| 43.17 | 0.00 | - | 258 | 373 | 304.00 | 30.73 | 0.00 | - | 4 | 362 |
| 52.29 | +0.27 | +0.52% | 5 | 19,078 | 305.00 | 24.82 | 0.00 | - | 1 | 6,599 |
| 42.45 | 0.00 | - | 1 | 675 | 306.00 | 31.02 | 0.00 | - | 4 | 31 |
| 37.15 | 0.00 | - | 1 | 1,065 | 307.00 | 25.26 | 0.00 | - | 1 | 152 |
| 30.46 | 0.00 | - | 71 | 359 | 308.00 | 30.25 | 0.00 | - | 24 | 138 |
| 29.91 | 0.00 | - | 177 | 6,321 | 309.00 | 25.91 | 0.00 | - | 1 | 186 |
| 46.23 | 0.00 | - | 9 | 4,922 | 310.00 | 26.08 | 0.00 | - | 5 | 6,701 |
| 47.77 | +1.63 | +3.53% | 3 | 211 | 311.00 | 29.90 | 0.00 | - | 10 | 120 |
| 37.46 | 0.00 | - | 29 | 239 | 312.00 | 29.88 | 0.00 | - | 13 | 31 |
| 36.80 | 0.00 | - | 1 | 410 | 313.00 | 30.48 | 0.00 | - | 7 | 107 |
| 46.00 | +9.11 | +24.70% | 1 | 1,248 | 314.00 | 27.92 | -5.08 | -15.39% | 1 | 42 |
| 45.36 | 0.00 | - | 2 | 3,390 | 315.00 | 28.00 | 0.00 | - | 8 | 240 |
| 44.34 | +1.60 | +3.74% | 3 | 417 | 316.00 | 32.60 | 0.00 | - | 1 | 252 |
| 32.93 | 0.00 | - | 57 | 1,277 | 317.00 | 29.44 | 0.00 | - | 2 | 83 |
| 36.00 | 0.00 | - | 1 | 34 | 318.00 | 32.25 | 0.00 | - | 50 | 336 |
| 42.35 | +2.50 | +6.27% | 1 | 43 | 319.00 | 29.55 | 0.00 | - | 7 | 23 |
| 41.60 | -0.50 | -1.19% | 3 | 1,812 | 320.00 | 30.72 | +0.62 | +2.06% | 164 | 20,409 |
| 35.85 | 0.00 | - | 3 | 251 | 321.00 | 30.09 | 0.00 | - | 8 | 221 |
| 40.84 | 0.00 | - | 14 | 126 | 322.00 | 37.02 | 0.00 | - | 4 | 142 |
| 39.71 | +6.82 | +20.74% | 3 | 247 | 323.00 | 31.33 | 0.00 | - | 1 | 99 |
| 32.50 | 0.00 | - | 41 | 1,001 | 324.00 | 33.22 | 0.00 | - | 1 | 98 |
| 38.87 | 0.00 | - | 22 | 3,855 | 325.00 | 31.41 | 0.00 | - | 2 | 601 |
| 32.85 | 0.00 | - | 1 | 1,112 | 326.00 | 32.97 | 0.00 | - | 9 | 62 |
| 12.66 | 0.00 | - | 64 | 196 | 327.00 | 50.76 | 0.00 | - | 22 | 23 |
| 33.97 | 0.00 | - | 1 | 424 | 328.00 | 39.41 | 0.00 | - | 350 | 384 |
| 26.45 | 0.00 | - | 1 | 1,299 | 329.00 | 36.40 | 0.00 | - | 14 | 223 |
| 35.10 | 0.00 | - | 60 | 3,287 | 330.00 | 33.81 | +0.27 | +0.81% | 7 | 2,094 |
| 32.51 | 0.00 | - | 1 | 90 | 331.00 | 33.21 | 0.00 | - | 1 | 287 |
| 30.89 | 0.00 | - | 27 | 171 | 332.00 | 36.41 | 0.00 | - | 21 | 307 |
| 33.26 | 0.00 | - | 4 | 822 | 333.00 | 34.74 | +0.72 | +2.12% | 2 | 1,168 |
| 31.44 | 0.00 | - | 1 | 1,998 | 334.00 | 35.94 | 0.00 | - | 2 | 55 |
| 32.66 | 0.00 | - | 42 | 1,433 | 335.00 | 35.71 | +0.91 | +2.61% | 100 | 596 |
| 31.60 | -0.02 | -0.06% | 46 | 530 | 336.00 | 36.56 | +0.53 | +1.47% | 38 | 62 |
| 31.25 | +0.13 | +0.42% | 10 | 481 | 337.00 | - | - | - | - | - |
| 30.91 | 0.00 | - | 12 | 277 | 338.00 | 37.35 | +0.64 | +1.74% | 2 | 424 |
| 15.41 | 0.00 | - | 27 | 109 | 339.00 | 39.01 | 0.00 | - | 47 | 197 |
| 29.64 | -0.61 | -2.02% | 17 | 1,581 | 340.00 | 38.10 | +0.74 | +1.98% | 3 | 682 |
| 18.80 | 0.00 | - | 1 | 393 | 341.00 | 57.94 | 0.00 | - | 150 | 150 |
| 28.66 | 0.00 | - | 1 | 336 | 342.00 | 39.19 | -19.48 | -33.20% | 1 | 166 |
| 27.35 | 0.00 | - | 2 | 228 | 343.00 | 42.65 | 0.00 | - | 1 | 1 |
| 13.67 | 0.00 | - | 24 | 222 | 344.00 | 43.47 | 0.00 | - | 1 | 51 |
| 26.75 | 0.00 | - | 72 | 346 | 345.00 | 39.52 | 0.00 | - | 75 | 587 |
| 13.61 | 0.00 | - | 3 | 34 | 346.00 | 50.71 | 0.00 | - | 50 | 153 |
| 25.95 | +7.47 | +40.42% | 10 | 179 | 347.00 | 40.10 | 0.00 | - | 851 | 1,149 |
| 25.38 | +0.30 | +1.20% | 10 | 280 | 348.00 | 43.28 | 0.00 | - | 30 | 1,040 |
| 18.00 | 0.00 | - | 1 | 500 | 349.00 | 43.79 | 0.00 | - | 6 | 6 |
| 24.00 | -0.05 | -0.21% | 5 | 18,366 | 350.00 | 44.74 | 0.00 | - | 1 | 15,222 |
| 23.48 | 0.00 | - | 10 | 458 | 351.00 | 53.63 | 0.00 | - | 50 | 55 |
| 22.61 | 0.00 | - | 30 | 544 | 352.00 | 45.32 | 0.00 | - | 10 | 12 |
| 18.46 | 0.00 | - | 1 | 125 | 353.00 | 72.14 | 0.00 | - | 2 | 1 |
| 21.08 | 0.00 | - | 1 | 0 | 354.00 | 70.75 | 0.00 | - | 8 | 1 |
| 21.53 | -0.15 | -0.69% | 3 | 709 | 355.00 | 84.00 | 0.00 | - | 2 | 1,992 |
| 21.21 | 0.00 | - | 11 | 424 | 356.00 | 115.63 | 0.00 | - | 2 | 4,863 |
| 13.64 | 0.00 | - | 1 | 74 | 357.00 | 69.29 | 0.00 | - | 2 | 4 |
| 14.05 | 0.00 | - | 2 | 112 | 358.00 | 73.86 | 0.00 | - | 456 | 250 |
| 18.14 | 0.00 | - | 66 | 106 | 359.00 | 52.99 | 0.00 | - | 5 | 2,548 |
| 19.26 | +1.06 | +5.82% | 8 | 7,457 | 360.00 | 46.77 | 0.00 | - | 17 | 4,262 |
| 13.89 | 0.00 | - | 15 | 615 | 361.00 | 118.18 | 0.00 | - | 1 | 1,322 |
| 12.08 | 0.00 | - | 9 | 19 | 362.00 | 113.00 | 0.00 | - | 1 | 5 |
| 15.06 | 0.00 | - | 5 | 328 | 363.00 | 78.14 | 0.00 | - | 1 | 228 |
| 16.60 | 0.00 | - | 15 | 525 | 364.00 | 70.28 | 0.00 | - | 4 | 5 |
| 17.05 | +0.42 | +2.53% | 10 | 1,836 | 365.00 | 119.70 | 0.00 | - | 1 | 633 |
| 15.37 | 0.00 | - | 800 | 805 | 366.00 | 78.54 | 0.00 | - | 1 | 1 |
| 14.39 | 0.00 | - | 8 | 200 | 367.00 | 79.37 | 0.00 | - | 2 | 3 |
| 15.65 | +0.02 | +0.13% | 3 | 257 | 368.00 | 59.31 | 0.00 | - | 4 | 4 |
| 15.10 | 0.00 | - | 19 | 93 | 369.00 | 62.55 | 0.00 | - | 13 | 13 |
| 15.00 | 0.00 | - | 1 | 3,590 | 370.00 | 52.27 | 0.00 | - | 205 | 515 |
| 14.95 | +5.06 | +51.16% | 10 | 11 | 371.00 | 53.27 | 0.00 | - | 350 | 384 |
| 14.00 | 0.00 | - | 2 | 541 | 372.00 | 67.53 | 0.00 | - | 71 | 72 |
| 13.24 | 0.00 | - | 3 | 30 | 373.00 | - | - | - | - | - |
| 12.06 | 0.00 | - | 3 | 100 | 374.00 | 84.83 | 0.00 | - | 2 | 1 |
| 13.05 | -0.14 | -1.06% | 1 | 1,741 | 375.00 | 104.80 | 0.00 | - | 1 | 78 |
| 11.83 | 0.00 | - | 3 | 107 | 376.00 | 69.04 | 0.00 | - | 1 | 0 |
| 12.42 | +0.06 | +0.49% | 45 | 21 | 377.00 | 77.94 | 0.00 | - | 2 | 1 |
| 12.28 | 0.00 | - | 12 | 132 | 378.00 | 79.06 | 0.00 | - | 2 | 1 |
| 5.18 | 0.00 | - | 3 | 17 | 379.00 | 148.00 | 0.00 | - | 10 | 10 |
| 11.78 | +0.38 | +3.33% | 20 | 4,780 | 380.00 | 144.94 | 0.00 | - | 9 | 64 |
| 8.58 | 0.00 | - | 43 | 215 | 381.00 | 64.70 | 0.00 | - | 1 | 140 |
| 8.21 | 0.00 | - | 7 | 298 | 382.00 | 98.65 | 0.00 | - | 2 | 81 |
| 5.76 | 0.00 | - | 15 | 259 | 383.00 | 63.50 | 0.00 | - | 5 | 7 |
| 6.57 | 0.00 | - | 1 | 158 | 384.00 | 84.00 | 0.00 | - | 2 | 1 |
| 10.24 | 0.00 | - | 4 | 248 | 385.00 | 86.10 | 0.00 | - | 1 | 1 |
| 8.97 | +0.14 | +1.59% | 10 | 437 | 390.00 | 99.46 | 0.00 | - | 1 | 41 |
| 7.54 | 0.00 | - | 2 | 666 | 395.00 | 154.75 | 0.00 | - | 1 | 2 |
| 6.81 | +0.31 | +4.77% | 2 | 8,209 | 400.00 | 87.19 | 0.00 | - | 1 | 3,003 |
| 5.90 | +0.15 | +2.61% | 30 | 315 | 405.00 | 102.48 | 0.00 | - | 3 | 14 |
| 4.94 | +0.14 | +2.92% | 40 | 1,786 | 410.00 | 79.75 | 0.00 | - | 3 | 4 |
| 4.02 | 0.00 | - | 11 | 98 | 415.00 | 86.67 | 0.00 | - | 1 | 3 |
| 3.87 | +0.29 | +8.10% | 2 | 909 | 420.00 | 114.00 | 0.00 | - | 2 | 14 |
| 3.45 | +0.28 | +8.83% | 4 | 314 | 425.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 16 | 20 | 430.00 | 139.65 | 0.00 | - | 1 | 1 |
| 1.98 | 0.00 | - | 5 | 926 | 435.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 4 | 5 | 440.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 125 | 127 | 445.00 | - | - | - | - | - |
| 1.85 | -0.04 | -2.12% | 2 | 5,113 | 450.00 | 142.25 | 0.00 | - | 1 | 1 |
| 1.60 | +0.55 | +52.38% | 3 | 24 | 455.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 16 | 460.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 5 | 12 | 465.00 | - | - | - | - | - |
| 1.18 | +0.44 | +59.46% | 1 | 7 | 470.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 2 | 56 | 475.00 | - | - | - | - | - |
| 0.91 | +0.04 | +4.60% | 2 | 210 | 480.00 | 162.00 | 0.00 | - | 4 | 2 |
| 0.77 | 0.00 | - | 1 | 9 | 485.00 | - | - | - | - | - |
| 0.73 | +0.04 | +5.80% | 1 | 32 | 490.00 | - | - | - | - | - |
| 0.68 | +0.06 | +9.68% | 2 | 11 | 495.00 | - | - | - | - | - |
| 0.58 | -0.06 | -9.38% | 3 | 14 | 500.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
