Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
15.255,28+46,13(+0,30%)Euro Stoxx 50
3.985,70+9,42(+0,24%)Dow Jones 30
33.730,89+53,62(+0,16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,45-1,41 (-0,34%)
Börsenschluss: 4:00PM EDT
413,29 +1,84 (0,45 %)
Vorbörslich: 4:42AM EDT
Calls
20. Januar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 206.50 | 0.00 | - | 1 | 3 | 165.00 | 1.70 | 0.00 | - | 3 | 0 |
| 201.77 | 0.00 | - | 1 | 0 | 170.00 | 2.40 | 0.00 | - | 5 | 0 |
| 159.64 | 0.00 | - | - | 1 | 175.00 | 3.63 | 0.00 | - | 5 | 0 |
| 212.00 | 0.00 | - | 1 | 0 | 180.00 | 2.21 | 0.00 | - | 8 | 0 |
| 207.91 | 0.00 | - | 50 | 0 | 185.00 | 2.89 | 0.00 | - | 1 | 0 |
| 195.91 | 0.00 | - | 2 | 20 | 190.00 | 2.65 | 0.00 | - | 5 | 0 |
| 197.40 | 0.00 | - | 3 | 4 | 195.00 | 3.10 | 0.00 | - | 1 | 0 |
| 212.60 | 0.00 | - | 1 | 0 | 200.00 | 3.22 | 0.00 | - | 1 | 0 |
| 165.17 | 0.00 | - | 11 | 12 | 205.00 | 5.98 | 0.00 | - | 1 | 0 |
| 197.32 | 0.00 | - | 1 | 0 | 210.00 | 6.00 | 0.00 | - | 4 | 0 |
| 198.67 | 0.00 | - | 2 | 0 | 215.00 | 6.14 | 0.00 | - | 1 | 0 |
| 194.10 | 0.00 | - | 1 | 0 | 220.00 | 4.05 | 0.00 | - | 3 | 0 |
| 176.51 | 0.00 | - | 3 | 0 | 225.00 | 4.75 | 0.00 | - | 10 | 0 |
| 181.01 | 0.00 | - | 2 | 0 | 230.00 | 5.00 | 0.00 | - | 2 | 0 |
| 178.03 | 0.00 | - | 1 | 0 | 235.00 | 7.19 | 0.00 | - | 82 | 0 |
| 153.72 | 0.00 | - | 1 | 35 | 240.00 | 5.95 | 0.00 | - | 1 | 0 |
| 152.50 | 0.00 | - | 1 | 0 | 245.00 | 6.20 | 0.00 | - | 15 | 0 |
| 161.00 | 0.00 | - | 2 | 0 | 250.00 | 6.94 | 0.00 | - | 3 | 0 |
| 110.02 | 0.00 | - | 1 | 1 | 255.00 | 8.43 | 0.00 | - | 3 | 0 |
| 150.63 | 0.00 | - | 2 | 0 | 260.00 | 8.43 | 0.00 | - | 1 | 0 |
| 146.12 | 0.00 | - | 52 | 0 | 265.00 | 8.78 | 0.00 | - | 50 | 0 |
| 147.00 | 0.00 | - | 1 | 0 | 270.00 | 10.00 | 0.00 | - | 2 | 0 |
| 140.75 | 0.00 | - | 1 | 0 | 275.00 | 9.95 | 0.00 | - | 3 | 0 |
| 135.00 | 0.00 | - | 10 | 0 | 280.00 | 12.21 | 0.00 | - | 148 | 0 |
| 131.68 | 0.00 | - | 1 | 0 | 285.00 | 12.92 | 0.00 | - | 10 | 0 |
| 126.86 | 0.00 | - | 2 | 0 | 290.00 | 14.01 | 0.00 | - | 7 | 0 |
| 122.18 | 0.00 | - | 1 | 0 | 295.00 | 17.61 | 0.00 | - | 1 | 0 |
| 120.55 | 0.00 | - | 8 | 0 | 300.00 | 13.50 | 0.00 | - | 11 | 0 |
| 115.75 | 0.00 | - | 1 | 0 | 305.00 | 14.89 | 0.00 | - | 47 | 0 |
| 111.50 | 0.00 | - | 1 | 0 | 310.00 | 15.52 | 0.00 | - | 3 | 0 |
| 107.82 | 0.00 | - | 6 | 0 | 315.00 | 16.68 | 0.00 | - | 5 | 0 |
| 104.70 | 0.00 | - | 9 | 0 | 320.00 | 17.79 | 0.00 | - | 1 | 0 |
| 100.13 | 0.00 | - | 11 | 0 | 325.00 | 18.19 | 0.00 | - | 1 | 0 |
| 95.19 | 0.00 | - | 4 | 0 | 330.00 | 19.20 | 0.00 | - | 1 | 0 |
| 93.31 | 0.00 | - | 4 | 0 | 335.00 | 21.01 | 0.00 | - | 34 | 0 |
| 86.69 | 0.00 | - | 13 | 0 | 340.00 | 21.53 | 0.00 | - | 1 | 0 |
| 81.26 | 0.00 | - | 10 | 0 | 345.00 | 23.04 | 0.00 | - | 57 | 0 |
| 81.00 | 0.00 | - | 6 | 0 | 350.00 | 24.00 | 0.00 | - | 1 | 0 |
| 77.00 | 0.00 | - | 1 | 0 | 355.00 | 25.60 | 0.00 | - | 44 | 0 |
| 73.85 | 0.00 | - | 2 | 0 | 360.00 | 26.50 | 0.00 | - | 8 | 0 |
| 70.75 | 0.00 | - | 7 | 0 | 365.00 | 28.60 | 0.00 | - | 2 | 0 |
| 66.69 | 0.00 | - | 2 | 0 | 370.00 | 29.35 | 0.00 | - | 20 | 0 |
| 61.88 | 0.00 | - | 4 | 0 | 375.00 | 30.76 | 0.00 | - | 2 | 0 |
| 59.16 | 0.00 | - | 1 | 0 | 380.00 | 32.11 | 0.00 | - | 1 | 0 |
| 55.79 | 0.00 | - | 1 | 0 | 385.00 | 34.80 | 0.00 | - | 2 | 0 |
| 54.46 | 0.00 | - | 2 | 0 | 390.00 | 36.00 | 0.00 | - | 29 | 0 |
| 47.50 | 0.00 | - | 2 | 0 | 395.00 | 37.94 | 0.00 | - | 450 | 0 |
| 46.50 | 0.00 | - | 2 | 0 | 400.00 | 40.00 | 0.00 | - | 2 | 0 |
| 42.55 | 0.00 | - | 5 | 0 | 405.00 | 43.51 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | 28 | 0 | 410.00 | 43.80 | 0.00 | - | 13 | 0 |
| 39.13 | 0.00 | - | 4 | 0 | 415.00 | 46.00 | 0.00 | - | 50 | 0 |
| 34.20 | 0.00 | - | 49 | 0 | 420.00 | 48.30 | 0.00 | - | 1 | 0 |
| 32.22 | 0.00 | - | 1 | 0 | 425.00 | 52.94 | 0.00 | - | 2 | 0 |
| 30.90 | 0.00 | - | 2 | 0 | 430.00 | 52.19 | 0.00 | - | 6 | 0 |
| 25.35 | 0.00 | - | 11 | 0 | 435.00 | 58.65 | 0.00 | - | - | 0 |
| 24.52 | 0.00 | - | 15 | 0 | 440.00 | 61.58 | 0.00 | - | 35 | 0 |
| 21.70 | 0.00 | - | 1 | 0 | 445.00 | 77.70 | 0.00 | - | 1 | 7 |
| 20.90 | 0.00 | - | 10 | 0 | 450.00 | 68.31 | 0.00 | - | 57 | 0 |
| 18.79 | 0.00 | - | 1 | 0 | 455.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 19 | 0 | 460.00 | 75.06 | 0.00 | - | 2 | 0 |
| 15.32 | 0.00 | - | 15 | 0 | 465.00 | - | - | - | - | - |
| 12.51 | 0.00 | - | 14 | 0 | 470.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 24 | 0 | 475.00 | - | - | - | - | - |
| 12.28 | 0.00 | - | 2 | 0 | 480.00 | 119.00 | 0.00 | - | 2 | 11 |
| 9.79 | 0.00 | - | 40 | 0 | 485.00 | - | - | - | - | - |
| 9.89 | 0.00 | - | 1 | 0 | 490.00 | 118.72 | 0.00 | - | - | 1 |
| 7.84 | 0.00 | - | 4 | 0 | 495.00 | - | - | - | - | - |
| 6.51 | 0.00 | - | 5 | 0 | 500.00 | 100.76 | 0.00 | - | 3 | 0 |
| 7.31 | 0.00 | - | 2 | 0 | 505.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 4 | 0 | 510.00 | 136.42 | 0.00 | - | 1 | 5 |
| 4.20 | 0.00 | - | 2 | 0 | 515.00 | 140.89 | 0.00 | - | 1 | 5 |
| 3.50 | 0.00 | - | 1 | 0 | 520.00 | 160.39 | 0.00 | - | - | 25 |
| 4.85 | 0.00 | - | 3 | 0 | 525.00 | 144.45 | 0.00 | - | 1 | 15 |
| 3.25 | 0.00 | - | 2 | 0 | 530.00 | 150.40 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 2 | 0 | 535.00 | 155.10 | 0.00 | - | 1 | 0 |
| 2.84 | 0.00 | - | 7 | 0 | 540.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 5 | 0 | 545.00 | 188.80 | 0.00 | - | - | 5 |
| 3.20 | 0.00 | - | 1 | 0 | 550.00 | 168.90 | 0.00 | - | 20 | 20 |
| 2.90 | 0.00 | - | 1 | 0 | 555.00 | 192.74 | 0.00 | - | - | 0 |
| 1.67 | 0.00 | - | 16 | 17 | 560.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 0 | 565.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
| 2.51 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 0 | 580.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 28 | 0 | 590.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 10 | 0 | 605.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 2 | 0 | 610.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
