Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
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 | 0.72 | -0.04 | -5.26% | 1 | 1,553 |
| - | - | - | - | - | 105.00 | 0.85 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 110.00 | 0.97 | 0.00 | - | 16 | 47 |
| - | - | - | - | - | 115.00 | 1.11 | 0.00 | - | 8 | 22 |
| 183.52 | 0.00 | - | 1 | 2 | 120.00 | 1.25 | 0.00 | - | 1 | 192 |
| 128.51 | 0.00 | - | 1 | 0 | 125.00 | 1.48 | 0.00 | - | 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 | 0 | 140.00 | 1.77 | 0.00 | - | 5 | 7,194 |
| 141.00 | 0.00 | - | 1 | 1 | 145.00 | 2.82 | 0.00 | - | 2 | 16 |
| 184.82 | 0.00 | - | 100 | 41 | 150.00 | 2.29 | 0.00 | - | 3 | 540 |
| 183.17 | 0.00 | - | 1 | 1 | 155.00 | 3.71 | 0.00 | - | 1 | 1,503 |
| 165.00 | 0.00 | - | 1 | 2 | 160.00 | 2.48 | 0.00 | - | 2 | 54 |
| 92.21 | 0.00 | - | - | 0 | 165.00 | 3.00 | 0.00 | - | 1 | 15 |
| 91.51 | 0.00 | - | - | 2 | 170.00 | 3.00 | 0.00 | - | 2 | 6,535 |
| 82.50 | 0.00 | - | 2 | 0 | 175.00 | 3.95 | 0.00 | - | 15 | 42 |
| 100.71 | 0.00 | - | 1 | 10 | 180.00 | 3.67 | 0.00 | - | 33 | 190 |
| 128.00 | 0.00 | - | 1 | 2 | 185.00 | 4.05 | 0.00 | - | 1 | 17 |
| 79.50 | 0.00 | - | 1 | 6 | 190.00 | 5.57 | 0.00 | - | 7 | 43 |
| 78.37 | 0.00 | - | 2 | 17 | 195.00 | 7.50 | 0.00 | - | 10 | 31 |
| 134.15 | 0.00 | - | 1 | 60 | 200.00 | 5.57 | 0.00 | - | 2 | 510 |
| 83.00 | 0.00 | - | 1 | 1 | 205.00 | 6.70 | 0.00 | - | 4 | 8 |
| 125.00 | 0.00 | - | 1 | 0 | 210.00 | 6.30 | 0.00 | - | 1 | 43 |
| 129.50 | 0.00 | - | 1 | 20 | 215.00 | 8.26 | 0.00 | - | 1 | 40 |
| 128.82 | 0.00 | - | 2 | 46 | 220.00 | 7.70 | 0.00 | - | 3 | 540 |
| 122.57 | 0.00 | - | 15 | 113 | 225.00 | 9.56 | 0.00 | - | 2 | 81 |
| 116.44 | 0.00 | - | 1 | 9 | 230.00 | 9.92 | 0.00 | - | 1 | 523 |
| 120.74 | 0.00 | - | 1 | 3 | 235.00 | 10.43 | 0.00 | - | 4 | 418 |
| 105.00 | 0.00 | - | 3 | 716 | 240.00 | 9.89 | 0.00 | - | 2 | 752 |
| 98.53 | 0.00 | - | 2 | 535 | 245.00 | 11.40 | 0.00 | - | 25 | 856 |
| 103.27 | 0.00 | - | 5 | 559 | 250.00 | 11.85 | -0.39 | -3.19% | 1 | 7,450 |
| 99.25 | 0.00 | - | 1 | 1,856 | 255.00 | 12.62 | 0.00 | - | 322 | 468 |
| 95.12 | 0.00 | - | 1 | 243 | 260.00 | 15.66 | 0.00 | - | 62 | 278 |
| 91.00 | 0.00 | - | 1 | 514 | 265.00 | 14.41 | 0.00 | - | 10 | 93 |
| 85.70 | 0.00 | - | 5 | 243 | 270.00 | 16.80 | 0.00 | - | 2 | 3,539 |
| 80.33 | 0.00 | - | 31 | 2,179 | 275.00 | 17.33 | 0.00 | - | 188 | 1,101 |
| 76.45 | 0.00 | - | 1 | 900 | 280.00 | 18.50 | 0.00 | - | 150 | 1,676 |
| 72.73 | 0.00 | - | 6 | 47 | 285.00 | 18.67 | 0.00 | - | 1 | 173 |
| 68.94 | 0.00 | - | 3 | 73 | 290.00 | 20.39 | +0.22 | +1.09% | 129 | 152 |
| 68.35 | 0.00 | - | 3 | 240 | 295.00 | 21.19 | +1.22 | +6.11% | 1 | 122 |
| 62.00 | 0.00 | - | 15 | 539 | 300.00 | 22.97 | 0.00 | - | 28 | 114 |
| 60.25 | 0.00 | - | 1 | 275 | 305.00 | 22.60 | 0.00 | - | 10 | 154 |
| 54.63 | 0.00 | - | 4 | 76 | 310.00 | 27.48 | 0.00 | - | 4 | 391 |
| 57.05 | 0.00 | - | 1 | 88 | 315.00 | 25.39 | 0.00 | - | 1 | 265 |
| 47.95 | 0.00 | - | 1 | 1,945 | 320.00 | 29.40 | 0.00 | - | 15 | 289 |
| 45.70 | 0.00 | - | 2 | 181 | 325.00 | 31.45 | 0.00 | - | 3 | 389 |
| 40.09 | 0.00 | - | 1 | 50 | 330.00 | 32.78 | 0.00 | - | 5 | 397 |
| 39.70 | 0.00 | - | 9 | 854 | 335.00 | 31.85 | 0.00 | - | 1 | 56 |
| 36.25 | +0.25 | +0.69% | 10 | 649 | 340.00 | 38.49 | 0.00 | - | 1 | 93 |
| 32.92 | +0.97 | +3.04% | 6 | 236 | 345.00 | 38.13 | -1.77 | -4.44% | 1 | 15 |
| 30.10 | 0.00 | - | 2 | 343 | 350.00 | 38.41 | 0.00 | - | 2 | 231 |
| 27.58 | 0.00 | - | 2 | 54 | 355.00 | 42.40 | 0.00 | - | 4 | 5 |
| 26.53 | 0.00 | - | 2 | 48 | 360.00 | 41.87 | 0.00 | - | 40 | 43 |
| 22.68 | 0.00 | - | 1 | 213 | 365.00 | 68.86 | 0.00 | - | - | 21 |
| 20.34 | -2.09 | -9.32% | 1 | 175 | 370.00 | - | - | - | - | - |
| 18.02 | 0.00 | - | 19 | 554 | 375.00 | 70.47 | 0.00 | - | 74 | 254 |
| 16.96 | 0.00 | - | 2 | 220 | 380.00 | 55.43 | 0.00 | - | 1 | 1 |
| 16.28 | 0.00 | - | 1 | 326 | 385.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 106 | 390.00 | 68.03 | 0.00 | - | 1 | 1 |
| 10.67 | 0.00 | - | 1 | 328 | 395.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 2 | 760 | 400.00 | 87.06 | 0.00 | - | 3 | 8 |
| 12.00 | 0.00 | - | 1 | 2,702 | 405.00 | 73.76 | 0.00 | - | 1 | 3 |
| 8.43 | 0.00 | - | 7 | 49 | 410.00 | 114.58 | 0.00 | - | - | 1 |
| 6.93 | 0.00 | - | 5 | 123 | 415.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 37 | 253 | 420.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 5 | 73 | 425.00 | - | - | - | - | - |
| 4.67 | 0.00 | - | 7 | 94 | 430.00 | 111.23 | 0.00 | - | 1 | 1 |
| 4.57 | 0.00 | - | 1 | 128 | 435.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 1 | 146 | 440.00 | 127.32 | 0.00 | - | 1 | 9 |
| 3.90 | 0.00 | - | 1 | 12 | 445.00 | - | - | - | - | - |
| 3.44 | 0.00 | - | 1 | 201 | 450.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 1 | 8 | 455.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 15 | 460.00 | - | - | - | - | - |
| 2.05 | -0.62 | -23.22% | 1 | 7 | 465.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 10 | 28 | 470.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 1,248 | 475.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 2,075 | 480.00 | 148.39 | 0.00 | - | 1 | 0 |
| 1.63 | 0.00 | - | 2 | 23 | 485.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 27 | 490.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 52 | 495.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 162 | 500.00 | - | - | - | - | - |
| 0.99 | -0.02 | -1.98% | 10 | 91 | 505.00 | - | - | - | - | - |
| 0.93 | -0.01 | -1.06% | 20 | 21 | 510.00 | - | - | - | - | - |
| 0.82 | -0.08 | -8.89% | 10 | 309 | 515.00 | - | - | - | - | - |
| 0.73 | -0.14 | -16.09% | 12 | 19 | 520.00 | - | - | - | - | - |
| 0.70 | -0.20 | -22.22% | 24 | 10 | 525.00 | - | - | - | - | - |
| 0.61 | -0.25 | -29.07% | 12 | 199 | 530.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
