Deutsche Märkte geschlossen
DAX
15.459,75+204,42(+1,34%)Euro Stoxx 50
4.032,99+39,56(+0,99%)Dow Jones 30
34.200,67+164,68(+0,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
417,26+1,39 (+0,33%)
Börsenschluss: 4:00PM EDT
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 | 0.22 | -0.06 | -21.43% | 22 | 2,424 |
| - | - | - | - | - | 105.00 | 0.31 | 0.00 | - | 10 | 72 |
| - | - | - | - | - | 110.00 | 0.27 | 0.00 | - | 4 | 38 |
| - | - | - | - | - | 115.00 | 0.76 | 0.00 | - | 1 | 16 |
| 242.50 | 0.00 | - | 2 | 2 | 120.00 | 0.60 | 0.00 | - | 1 | 6,151 |
| 128.51 | 0.00 | - | - | 0 | 125.00 | 0.32 | 0.00 | - | 10 | 52 |
| 204.47 | 0.00 | - | 10 | 0 | 130.00 | 0.75 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 135.00 | 0.50 | 0.00 | - | 5 | 490 |
| 116.37 | 0.00 | - | 1 | 1 | 140.00 | 0.47 | 0.00 | - | 5 | 5,356 |
| 141.00 | 0.00 | - | 1 | 1 | 145.00 | 0.54 | 0.00 | - | 3 | 7 |
| 242.95 | 0.00 | - | 75 | 44 | 150.00 | 0.70 | 0.00 | - | 5 | 782 |
| 183.17 | 0.00 | - | 1 | 1 | 155.00 | 0.60 | 0.00 | - | 3 | 1,254 |
| 165.00 | 0.00 | - | 1 | 0 | 160.00 | 0.70 | 0.00 | - | 1 | 126 |
| 92.21 | 0.00 | - | - | 0 | 165.00 | 0.80 | 0.00 | - | 1 | 11 |
| 91.51 | 0.00 | - | - | 2 | 170.00 | 0.77 | 0.00 | - | 25 | 6,689 |
| 82.50 | 0.00 | - | 2 | 0 | 175.00 | 1.70 | 0.00 | - | 7 | 143 |
| 207.18 | 0.00 | - | 1 | 1 | 180.00 | 0.92 | 0.00 | - | 5 | 262 |
| 198.85 | 0.00 | - | 1 | 1 | 185.00 | 1.19 | 0.00 | - | 2 | 275 |
| 188.05 | 0.00 | - | 1 | 0 | 190.00 | 1.13 | 0.00 | - | 3 | 136 |
| 211.50 | 0.00 | - | 5 | 4 | 195.00 | 1.91 | 0.00 | - | 1 | 3,377 |
| 212.09 | 0.00 | - | 2 | 30 | 200.00 | 1.33 | +0.02 | +1.53% | 1 | 7,831 |
| 83.00 | 0.00 | - | 1 | 1 | 205.00 | 1.46 | 0.00 | - | 6 | 1,025 |
| 186.10 | 0.00 | - | 6 | 7 | 210.00 | 1.58 | 0.00 | - | 1 | 85 |
| 182.91 | 0.00 | - | 4 | 19 | 215.00 | 2.29 | 0.00 | - | 1 | 56 |
| 149.97 | 0.00 | - | 2 | 47 | 220.00 | 1.83 | 0.00 | - | 2 | 640 |
| 191.92 | +54.07 | +39.22% | 7 | 113 | 225.00 | 1.95 | 0.00 | - | 2 | 110 |
| 163.65 | 0.00 | - | 5 | 32 | 230.00 | 2.25 | 0.00 | - | 5 | 768 |
| 154.89 | 0.00 | - | 1 | 4 | 235.00 | 3.37 | 0.00 | - | 1 | 368 |
| 174.43 | 0.00 | - | 2 | 760 | 240.00 | 2.53 | 0.00 | - | 7 | 806 |
| 163.38 | 0.00 | - | 8 | 539 | 245.00 | 2.81 | 0.00 | - | 4 | 900 |
| 166.90 | 0.00 | - | 1 | 527 | 250.00 | 2.92 | -0.02 | -0.68% | 6 | 5,843 |
| 146.65 | 0.00 | - | 758 | 994 | 255.00 | 3.38 | 0.00 | - | 3 | 1,327 |
| 147.91 | 0.00 | - | 4 | 243 | 260.00 | 3.79 | 0.00 | - | 1 | 1,072 |
| 130.49 | 0.00 | - | 2 | 523 | 265.00 | 4.29 | 0.00 | - | 23 | 377 |
| 139.00 | 0.00 | - | 10 | 244 | 270.00 | 4.06 | 0.00 | - | 1 | 3,690 |
| 141.60 | 0.00 | - | 3 | 2,113 | 275.00 | 4.30 | 0.00 | - | 39 | 1,486 |
| 139.25 | +12.49 | +9.85% | 1 | 942 | 280.00 | 4.65 | 0.00 | - | 51 | 5,382 |
| 131.20 | 0.00 | - | 3 | 51 | 285.00 | 4.95 | -0.08 | -1.59% | 3 | 1,376 |
| 119.73 | 0.00 | - | 2 | 59 | 290.00 | 5.40 | 0.00 | - | 66 | 1,434 |
| 122.54 | 0.00 | - | 1 | 236 | 295.00 | 5.87 | 0.00 | - | 8 | 704 |
| 120.93 | +2.12 | +1.78% | 2 | 556 | 300.00 | 6.37 | -0.03 | -0.47% | 8 | 1,243 |
| 116.41 | +1.56 | +1.36% | 2 | 273 | 305.00 | 6.84 | +0.04 | +0.59% | 4 | 1,758 |
| 90.64 | 0.00 | - | 2 | 95 | 310.00 | 7.35 | +0.05 | +0.68% | 25 | 919 |
| 107.46 | +1.66 | +1.57% | 5 | 101 | 315.00 | 7.79 | -0.17 | -2.14% | 1 | 1,152 |
| 99.38 | 0.00 | - | 4 | 2,006 | 320.00 | 8.36 | -0.24 | -2.79% | 6 | 1,716 |
| 98.55 | +15.09 | +18.08% | 1 | 249 | 325.00 | 8.99 | -0.18 | -1.96% | 6 | 967 |
| 90.23 | 0.00 | - | 1 | 158 | 330.00 | 9.73 | -0.02 | -0.21% | 51 | 12,726 |
| 85.74 | 0.00 | - | 15 | 889 | 335.00 | 10.42 | -0.54 | -4.93% | 10 | 851 |
| 85.01 | +4.14 | +5.12% | 7 | 741 | 340.00 | 11.08 | -0.14 | -1.25% | 3 | 1,149 |
| 80.34 | 0.00 | - | 3 | 317 | 345.00 | 12.65 | 0.00 | - | 1 | 582 |
| 77.30 | +2.16 | +2.87% | 2 | 525 | 350.00 | 12.72 | -0.17 | -1.32% | 14 | 6,525 |
| 72.46 | +0.81 | +1.13% | 19 | 298 | 355.00 | 13.83 | 0.00 | - | 2 | 2,130 |
| 69.15 | +3.83 | +5.86% | 138 | 355 | 360.00 | 14.65 | -0.26 | -1.74% | 7 | 8,788 |
| 65.01 | +3.43 | +5.57% | 2 | 567 | 365.00 | 15.56 | -0.36 | -2.26% | 25 | 6,981 |
| 58.74 | 0.00 | - | 7 | 1,609 | 370.00 | 16.42 | -0.22 | -1.32% | 3 | 5,121 |
| 56.78 | +0.65 | +1.16% | 76 | 1,399 | 375.00 | 17.62 | -0.49 | -2.71% | 102 | 1,053 |
| - | - | - | - | - | 378.00 | 21.01 | 0.00 | - | 10 | 10 |
| 49.12 | 0.00 | - | 1 | 0 | 379.00 | 20.51 | 0.00 | - | 1 | 1 |
| 53.13 | +1.58 | +3.06% | 10 | 1,328 | 380.00 | 18.85 | -0.31 | -1.62% | 2 | 1,401 |
| 48.78 | 0.00 | - | 1 | 1 | 381.00 | 25.00 | 0.00 | - | 1 | 3 |
| 48.42 | 0.00 | - | 1 | 4 | 382.00 | 22.88 | 0.00 | - | 3 | 2 |
| 49.30 | 0.00 | - | 1 | 31 | 383.00 | 19.63 | -0.92 | -4.48% | 2,000 | 40 |
| 47.70 | 0.00 | - | 2 | 2,081 | 385.00 | 20.02 | -0.39 | -1.91% | 20 | 595 |
| 45.88 | 0.00 | - | 1 | 56 | 386.00 | 30.83 | 0.00 | - | - | 1 |
| 47.14 | +2.76 | +6.22% | 1 | 10 | 387.00 | 33.00 | 0.00 | - | - | 1 |
| 43.09 | 0.00 | - | 1 | 17 | 388.00 | 21.88 | 0.00 | - | 17 | 17 |
| 39.98 | 0.00 | - | 1 | 19 | 389.00 | 27.92 | 0.00 | - | 1 | 4 |
| 45.35 | +1.12 | +2.53% | 1,532 | 2,589 | 390.00 | 21.45 | -0.26 | -1.20% | 7 | 1,204 |
| 42.00 | 0.00 | - | 2 | 343 | 391.00 | 24.80 | 0.00 | - | 2 | 20 |
| 43.85 | +7.04 | +19.13% | 1 | 89 | 392.00 | 23.10 | 0.00 | - | 5 | 109 |
| 43.33 | +1.50 | +3.59% | 2 | 469 | 393.00 | 22.05 | -0.54 | -2.39% | 2 | 70 |
| 38.54 | 0.00 | - | 2 | 16 | 394.00 | 24.25 | 0.00 | - | 2 | 20 |
| 40.62 | 0.00 | - | 5 | 702 | 395.00 | 22.52 | -0.58 | -2.51% | 1 | 1,296 |
| 39.78 | 0.00 | - | 3 | 168 | 396.00 | 23.37 | 0.00 | - | 2 | 8 |
| 37.50 | 0.00 | - | 1 | 757 | 397.00 | 26.76 | 0.00 | - | 2 | 9 |
| 38.29 | 0.00 | - | 1 | 38 | 398.00 | 25.36 | 0.00 | - | 2 | 6 |
| 35.23 | 0.00 | - | 20 | 41 | 399.00 | 27.48 | 0.00 | - | 9 | 589 |
| 38.60 | +1.48 | +3.99% | 3 | 2,152 | 400.00 | 24.52 | -0.27 | -1.09% | 2 | 1,175 |
| 32.79 | 0.00 | - | - | 2 | 401.00 | 28.17 | 0.00 | - | 8 | 207 |
| 29.32 | 0.00 | - | - | 4 | 402.00 | 28.02 | 0.00 | - | 25 | 30 |
| 25.62 | 0.00 | - | - | 10 | 403.00 | 28.91 | 0.00 | - | - | 9 |
| 33.10 | 0.00 | - | 2 | 172 | 404.00 | 27.74 | 0.00 | - | - | 10 |
| 33.39 | 0.00 | - | 2 | 4,253 | 405.00 | 26.63 | 0.00 | - | 11 | 95 |
| 30.42 | 0.00 | - | 1 | 11 | 406.00 | 28.57 | 0.00 | - | 1 | 88 |
| 31.70 | +1.40 | +4.62% | 21 | 1,425 | 410.00 | 27.31 | -1.02 | -3.60% | 49 | 79 |
| 27.31 | 0.00 | - | 2 | 4 | 411.00 | 30.42 | 0.00 | - | 1 | 3 |
| 30.89 | +3.83 | +14.15% | 3 | 4 | 412.00 | 28.01 | -2.79 | -9.06% | 3 | 6 |
| 30.01 | +3.10 | +11.52% | 1 | 1 | 413.00 | - | - | - | - | - |
| 28.45 | +1.23 | +4.52% | 28 | 668 | 415.00 | 29.40 | -0.81 | -2.68% | 429 | 55 |
| 25.74 | +1.58 | +6.54% | 2,085 | 3,675 | 420.00 | 31.40 | -0.91 | -2.82% | 10 | 2,031 |
| 22.79 | +1.60 | +7.55% | 32 | 2,529 | 425.00 | 33.75 | -1.75 | -4.93% | 2,000 | 28 |
| 20.18 | +1.30 | +6.89% | 121 | 5,799 | 430.00 | 36.85 | 0.00 | - | 11 | 3,060 |
| 17.36 | +1.66 | +10.57% | 10 | 161 | 435.00 | 62.09 | 0.00 | - | 3 | 4 |
| 14.87 | +0.43 | +2.98% | 5 | 6,594 | 440.00 | 60.29 | 0.00 | - | 1 | 12 |
| 13.53 | +2.03 | +17.65% | 3 | 6,867 | 445.00 | 48.49 | 0.00 | - | 1 | 1 |
| 11.73 | +0.68 | +6.15% | 23 | 9,397 | 450.00 | 49.22 | 0.00 | - | 1 | 11 |
| 9.90 | +0.40 | +4.21% | 1 | 5,716 | 455.00 | 63.18 | 0.00 | - | 3 | 3 |
| 8.60 | +0.42 | +5.13% | 283 | 4,171 | 460.00 | 56.25 | 0.00 | - | 2 | 3 |
| 6.95 | 0.00 | - | 1 | 957 | 465.00 | 63.43 | 0.00 | - | - | 2 |
| 5.92 | +0.56 | +10.45% | 4 | 5,584 | 470.00 | 78.80 | 0.00 | - | 1 | 7 |
| 5.16 | +0.14 | +2.79% | 1 | 3,099 | 475.00 | - | - | - | - | - |
| 4.29 | 0.00 | - | 4 | 2,313 | 480.00 | 148.39 | 0.00 | - | 1 | 0 |
| 3.51 | 0.00 | - | 1 | 39 | 485.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | 8 | 85 | 490.00 | - | - | - | - | - |
| 2.77 | +0.03 | +1.09% | 3 | 67 | 495.00 | 109.33 | 0.00 | - | 1 | 1 |
| 2.49 | +0.16 | +6.87% | 37 | 1,958 | 500.00 | 111.91 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 105 | 505.00 | - | - | - | - | - |
| 1.80 | +0.36 | +25.00% | 1 | 122 | 510.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 325 | 515.00 | - | - | - | - | - |
| 1.35 | +0.06 | +4.65% | 27 | 129 | 520.00 | - | - | - | - | - |
| 1.23 | +0.10 | +8.85% | 1 | 31 | 525.00 | - | - | - | - | - |
| 1.05 | +0.07 | +7.14% | 1 | 311 | 530.00 | - | - | - | - | - |
| 0.96 | +0.05 | +5.49% | 1 | 117 | 535.00 | - | - | - | - | - |
| 0.77 | +0.03 | +4.05% | 5 | 65 | 540.00 | - | - | - | - | - |
| 0.69 | +0.05 | +7.81% | 1 | 120 | 545.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 20 | 122 | 550.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 3 | 117 | 555.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 60 | 560.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 229 | 565.00 | - | - | - | - | - |
| 0.36 | +0.09 | +33.33% | 1 | 90 | 570.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 171 | 575.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 26 | 580.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 9 | 138 | 585.00 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 1 | 272 | 590.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 0.21 | +0.08 | +61.54% | 1 | 119 | 600.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 20 | 605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 4 | 610.00 | - | - | - | - | - |
| 0.22 | +0.08 | +57.14% | 3 | 8 | 615.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
