Deutsche Märkte öffnen in 1 Stunde 41 Minute
Nikkei 225
28.747,98+224,72(+0,79%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.580,21-31,84(-0,11%)
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
18. März 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.56 | 0.00 | - | 2 | 0 | 100.00 | 0.51 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 105.00 | 0.51 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 115.00 | 1.11 | 0.00 | - | 8 | 0 |
| 183.52 | 0.00 | - | 1 | 2 | 120.00 | 1.25 | 0.00 | - | 1 | 192 |
| 128.51 | 0.00 | - | - | 0 | 125.00 | 0.84 | -0.64 | -43.24% | 2 | 4 |
| 204.47 | 0.00 | - | 10 | 0 | 130.00 | 1.87 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 135.00 | 2.21 | 0.00 | - | 1 | 470 |
| 116.37 | 0.00 | - | 1 | 1 | 140.00 | 1.26 | 0.00 | - | 25 | 0 |
| 141.00 | 0.00 | - | 1 | 1 | 145.00 | 2.82 | 0.00 | - | 2 | 16 |
| 178.86 | 0.00 | - | 3 | 0 | 150.00 | 1.45 | 0.00 | - | 11 | 0 |
| 183.17 | 0.00 | - | 1 | 1 | 155.00 | 3.71 | 0.00 | - | 1 | 1,503 |
| 165.00 | 0.00 | - | 1 | 0 | 160.00 | 2.48 | 0.00 | - | 2 | 54 |
| 92.21 | 0.00 | - | - | 0 | 165.00 | 3.74 | 0.00 | - | 1 | 0 |
| 91.51 | 0.00 | - | - | 2 | 170.00 | 2.55 | 0.00 | - | 4 | 0 |
| 82.50 | 0.00 | - | 2 | 0 | 175.00 | 2.80 | 0.00 | - | 1 | 0 |
| 100.71 | 0.00 | - | 2 | 10 | 180.00 | 2.55 | 0.00 | - | 13 | 0 |
| 128.00 | 0.00 | - | 1 | 2 | 185.00 | 4.05 | 0.00 | - | 1 | 0 |
| 79.50 | 0.00 | - | 1 | 6 | 190.00 | 3.58 | 0.00 | - | 3 | 0 |
| 78.37 | 0.00 | - | 2 | 17 | 195.00 | 3.95 | 0.00 | - | 4,177 | 0 |
| 134.15 | 0.00 | - | 1 | 0 | 200.00 | 4.50 | 0.00 | - | 4 | 0 |
| 83.00 | 0.00 | - | 1 | 1 | 205.00 | 6.70 | 0.00 | - | 4 | 8 |
| 131.94 | 0.00 | - | 3 | 0 | 210.00 | 6.30 | 0.00 | - | 1 | 0 |
| 129.50 | 0.00 | - | 1 | 20 | 215.00 | 5.93 | 0.00 | - | 2 | 0 |
| 129.99 | 0.00 | - | 1 | 0 | 220.00 | 6.68 | 0.00 | - | 1 | 0 |
| 112.38 | 0.00 | - | 3 | 0 | 225.00 | 5.53 | -4.03 | -42.15% | 9 | 81 |
| 119.35 | 0.00 | - | 1 | 0 | 230.00 | 5.92 | 0.00 | - | 1 | 0 |
| 120.74 | 0.00 | - | 1 | 3 | 235.00 | 10.43 | 0.00 | - | 4 | 0 |
| 105.00 | 0.00 | - | 3 | 716 | 240.00 | 9.89 | 0.00 | - | 2 | 752 |
| 98.53 | 0.00 | - | 2 | 535 | 245.00 | 8.30 | 0.00 | - | 10 | 0 |
| 102.08 | 0.00 | - | 2 | 0 | 250.00 | 9.09 | 0.00 | - | 1 | 0 |
| 99.25 | 0.00 | - | 1 | 0 | 255.00 | 11.65 | 0.00 | - | 76 | 0 |
| 102.00 | 0.00 | - | 5 | 0 | 260.00 | 10.13 | 0.00 | - | 4 | 0 |
| 91.00 | 0.00 | - | 1 | 0 | 265.00 | 10.76 | 0.00 | - | 5 | 0 |
| 98.65 | 0.00 | - | 2 | 0 | 270.00 | 12.94 | 0.00 | - | 11 | 0 |
| 87.00 | 0.00 | - | 2 | 0 | 275.00 | 13.29 | 0.00 | - | 7 | 0 |
| 71.60 | 0.00 | - | 13 | 0 | 280.00 | 14.83 | 0.00 | - | 10 | 0 |
| 84.30 | 0.00 | - | 2 | 0 | 285.00 | 15.91 | 0.00 | - | 1 | 0 |
| 69.25 | 0.00 | - | 20 | 0 | 290.00 | 23.85 | 0.00 | - | 1 | 0 |
| 78.46 | 0.00 | - | 10 | 0 | 295.00 | 16.25 | 0.00 | - | 39 | 0 |
| 67.05 | 0.00 | - | 11 | 0 | 300.00 | 17.46 | 0.00 | - | 2 | 0 |
| 53.65 | 0.00 | - | 1 | 0 | 305.00 | 18.87 | 0.00 | - | 2 | 0 |
| 44.85 | 0.00 | - | 1 | 0 | 310.00 | 21.99 | 0.00 | - | 2 | 0 |
| 56.22 | 0.00 | - | 1 | 0 | 315.00 | 23.31 | 0.00 | - | 1 | 0 |
| 56.17 | 0.00 | - | 14 | 0 | 320.00 | 22.51 | 0.00 | - | 9 | 0 |
| 41.51 | 0.00 | - | 1 | 0 | 325.00 | 23.95 | 0.00 | - | 1 | 0 |
| 51.21 | 0.00 | - | 3 | 0 | 330.00 | 27.94 | 0.00 | - | 1 | 0 |
| 47.47 | 0.00 | - | 14 | 0 | 335.00 | 29.60 | 0.00 | - | 10 | 0 |
| 39.70 | 0.00 | - | 1 | 0 | 340.00 | 30.52 | 0.00 | - | 8 | 0 |
| 35.26 | 0.00 | - | 2 | 0 | 345.00 | 30.54 | 0.00 | - | 10 | 0 |
| 38.25 | 0.00 | - | 1 | 0 | 350.00 | 34.94 | 0.00 | - | 3,155 | 0 |
| 31.17 | 0.00 | - | 10 | 0 | 355.00 | 36.85 | 0.00 | - | 1,295 | 0 |
| 31.47 | 0.00 | - | 4 | 0 | 360.00 | 36.02 | 0.00 | - | 42 | 0 |
| 28.65 | 0.00 | - | 4 | 0 | 365.00 | 51.33 | 0.00 | - | 11 | 0 |
| 23.16 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 20.42 | 0.00 | - | 6 | 0 | 375.00 | 70.47 | 0.00 | - | 74 | 254 |
| 17.81 | 0.00 | - | 1 | 0 | 380.00 | 55.43 | 0.00 | - | 1 | 1 |
| 16.21 | 0.00 | - | 10 | 0 | 385.00 | - | - | - | - | - |
| 16.07 | 0.00 | - | 3 | 0 | 390.00 | 68.03 | 0.00 | - | 1 | 1 |
| 12.15 | 0.00 | - | 12 | 0 | 395.00 | - | - | - | - | - |
| 11.08 | 0.00 | - | 41 | 0 | 400.00 | 65.39 | 0.00 | - | 4 | 0 |
| 11.30 | 0.00 | - | 1 | 0 | 405.00 | 73.76 | 0.00 | - | 1 | 0 |
| 9.60 | 0.00 | - | 8 | 0 | 410.00 | 114.58 | 0.00 | - | - | 1 |
| 9.61 | 0.00 | - | 2 | 0 | 415.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 70 | 0 | 420.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1,370 | 0 | 425.00 | - | - | - | - | - |
| 4.03 | 0.00 | - | 2 | 0 | 430.00 | 111.23 | 0.00 | - | 1 | 1 |
| 6.00 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 7,285 | 0 | 440.00 | 127.32 | 0.00 | - | 1 | 9 |
| 3.70 | 0.00 | - | 9,512 | 0 | 445.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 10,018 | 0 | 450.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 2 | 0 | 455.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 2 | 0 | 460.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 3 | 0 | 470.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 24 | 0 | 475.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 0 | 480.00 | 148.39 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 2 | 0 | 485.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 12 | 0 | 495.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 135 | 0 | 500.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 0 | 510.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 0 | 520.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 0 | 525.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
