Deutsche Märkte geschlossen
DAX
15.129,51-238,88(-1,55%)Euro Stoxx 50
3.940,46-79,45(-1,98%)Dow Jones 30
33.784,71-292,92(-0,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,35-3,86 (-0,93%)
Ab 1:25PM EDT. Markt geöffnet.
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.00 | -3.61 | -1.56% | 1 | 18 | 185.00 | 4.00 | -0.25 | -5.88% | 1 | 1,138 |
| 217.08 | 0.00 | - | 1 | 11 | 190.00 | 4.66 | 0.00 | - | 3 | 128 |
| 215.46 | 0.00 | - | 10 | 32 | 195.00 | 5.14 | 0.00 | - | 4 | 141 |
| 214.20 | 0.00 | - | 3 | 104 | 200.00 | 5.40 | -0.10 | -1.82% | 1 | 636 |
| 191.00 | 0.00 | - | 1 | 6 | 205.00 | 7.28 | 0.00 | - | 78 | 81 |
| 206.14 | 0.00 | - | 2 | 23 | 210.00 | 6.50 | 0.00 | - | 2 | 134 |
| 202.18 | 0.00 | - | 1 | 12 | 215.00 | 6.65 | 0.00 | - | 1 | 122 |
| 193.00 | -6.00 | -3.02% | 1 | 16 | 220.00 | 7.00 | -1.16 | -14.22% | 1 | 203 |
| 184.00 | 0.00 | - | 1 | 123 | 225.00 | 7.75 | 0.00 | - | 7 | 111 |
| 166.79 | 0.00 | - | 1 | 3 | 230.00 | 10.22 | 0.00 | - | 1 | 347 |
| 178.41 | 0.00 | - | 1 | 28 | 235.00 | 9.19 | 0.00 | - | 4 | 107 |
| 176.55 | 0.00 | - | 2 | 42 | 240.00 | 11.15 | 0.00 | - | 3 | 620 |
| 173.75 | 0.00 | - | 1 | 22 | 245.00 | 10.56 | 0.00 | - | 1 | 31 |
| 168.00 | 0.00 | - | 2 | 106 | 250.00 | 11.00 | +0.45 | +4.27% | 2 | 885 |
| 163.81 | 0.00 | - | 3 | 10 | 255.00 | 13.10 | 0.00 | - | 1 | 121 |
| 154.48 | 0.00 | - | 24 | 63 | 260.00 | 11.60 | 0.00 | - | 2 | 429 |
| 157.90 | 0.00 | - | 2 | 7 | 265.00 | 14.13 | +1.04 | +7.94% | 3 | 282 |
| 133.60 | 0.00 | - | 1 | 14 | 270.00 | 13.22 | 0.00 | - | 5 | 1,843 |
| 146.69 | 0.00 | - | 4 | 18 | 275.00 | 13.58 | 0.00 | - | 1 | 2,733 |
| 126.20 | 0.00 | - | 1 | 8 | 280.00 | 13.94 | 0.00 | - | 1 | 292 |
| 136.00 | 0.00 | - | 1 | 13 | 285.00 | 17.88 | 0.00 | - | 5 | 635 |
| 136.15 | 0.00 | - | 1 | 13 | 290.00 | 17.55 | 0.00 | - | 14 | 1,233 |
| 129.41 | 0.00 | - | 9 | 51 | 295.00 | 19.01 | 0.00 | - | 50 | 2,149 |
| 123.80 | -0.76 | -0.61% | 1 | 274 | 300.00 | 19.70 | +0.06 | +0.31% | 6 | 3,452 |
| 120.50 | -1.75 | -1.43% | 1 | 11 | 305.00 | 28.00 | 0.00 | - | 3 | 180 |
| 118.70 | 0.00 | - | 1 | 44 | 310.00 | 22.79 | -1.53 | -6.29% | 1 | 969 |
| 114.10 | 0.00 | - | 10 | 74 | 315.00 | 23.50 | 0.00 | - | 1 | 369 |
| 110.60 | 0.00 | - | 21 | 91 | 320.00 | 23.94 | +0.21 | +0.88% | 8 | 988 |
| 109.89 | 0.00 | - | 2 | 56 | 325.00 | 26.00 | +1.00 | +4.00% | 1 | 61 |
| 103.00 | 0.00 | - | 1 | 36 | 330.00 | 25.55 | 0.00 | - | 50 | 390 |
| 97.53 | 0.00 | - | 7 | 24 | 335.00 | 29.50 | 0.00 | - | 4 | 535 |
| 95.87 | 0.00 | - | 25 | 131 | 340.00 | 30.15 | +0.15 | +0.50% | 5 | 417 |
| 93.20 | 0.00 | - | 2 | 17 | 345.00 | 30.00 | 0.00 | - | 1 | 19 |
| 87.50 | -3.81 | -4.17% | 5 | 124 | 350.00 | 30.31 | 0.00 | - | 3 | 302 |
| 85.20 | 0.00 | - | 60 | 123 | 355.00 | 34.65 | 0.00 | - | 1 | 309 |
| 82.48 | 0.00 | - | 25 | 76 | 360.00 | 34.65 | 0.00 | - | 2 | 786 |
| 79.40 | 0.00 | - | 7 | 105 | 365.00 | 34.00 | 0.00 | - | 2 | 306 |
| 76.78 | -1.22 | -1.56% | 2 | 985 | 370.00 | 38.07 | +1.10 | +2.98% | 1 | 332 |
| 71.50 | 0.00 | - | 1 | 646 | 375.00 | 39.55 | +0.05 | +0.13% | 1 | 556 |
| 68.85 | 0.00 | - | 13 | 3,150 | 380.00 | 42.12 | +1.22 | +2.98% | 11 | 666 |
| 64.60 | 0.00 | - | 3 | 3,459 | 385.00 | 42.10 | 0.00 | - | 1 | 667 |
| 61.68 | -0.33 | -0.53% | 1 | 1,034 | 390.00 | 46.74 | +1.67 | +3.71% | 2 | 399 |
| 60.34 | 0.00 | - | 6 | 1,323 | 395.00 | 46.13 | 0.00 | - | 18 | 387 |
| 54.29 | 0.00 | - | 2 | 1,011 | 400.00 | 50.50 | +1.70 | +3.48% | 4 | 562 |
| 55.99 | 0.00 | - | 1 | 141 | 405.00 | 52.99 | +2.54 | +5.03% | 2 | 28 |
| 49.10 | -2.90 | -5.58% | 137 | 742 | 410.00 | 55.00 | +1.00 | +1.85% | 5 | 204 |
| 45.08 | -2.92 | -6.08% | 23 | 240 | 415.00 | 57.00 | +1.50 | +2.70% | 11 | 95 |
| 44.00 | -1.00 | -2.22% | 1 | 1,350 | 420.00 | 56.33 | 0.00 | - | 50 | 180 |
| 43.50 | +1.72 | +4.12% | 1 | 112 | 425.00 | 74.76 | 0.00 | - | 10 | 15 |
| 39.17 | 0.00 | - | 12 | 817 | 430.00 | 65.80 | 0.00 | - | 2 | 41 |
| 40.00 | 0.00 | - | 4 | 294 | 435.00 | 73.63 | 0.00 | - | 3 | 21 |
| 35.20 | -0.33 | -0.93% | 1 | 1,032 | 440.00 | 68.90 | 0.00 | - | 1 | 20 |
| 32.64 | -1.21 | -3.57% | 1 | 51 | 445.00 | 85.64 | 0.00 | - | 4 | 34 |
| 28.00 | -3.50 | -11.11% | 1 | 4,476 | 450.00 | 72.00 | +0.59 | +0.83% | 1 | 381 |
| 28.04 | -1.38 | -4.69% | 5 | 116 | 455.00 | 100.94 | 0.00 | - | 1 | 2 |
| 27.41 | +1.11 | +4.22% | 1 | 47 | 460.00 | 82.34 | 0.00 | - | 2 | 8 |
| 25.50 | 0.00 | - | 2 | 62 | 465.00 | 86.17 | 0.00 | - | 2 | 75 |
| 23.11 | -0.72 | -3.02% | 2 | 53 | 470.00 | - | - | - | - | - |
| 19.63 | -2.84 | -12.64% | 2 | 78 | 475.00 | 94.60 | 0.00 | - | 1 | 4 |
| 19.40 | -1.80 | -8.49% | 273 | 51 | 480.00 | 97.69 | 0.00 | - | 2 | 3 |
| 18.63 | 0.00 | - | 1 | 217 | 485.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 1 | 42 | 490.00 | - | - | - | - | - |
| 16.61 | 0.00 | - | 1 | 40 | 495.00 | - | - | - | - | - |
| 14.65 | +0.81 | +5.85% | 1 | 2,822 | 500.00 | 106.00 | 0.00 | - | 31 | 58 |
| 13.50 | 0.00 | - | 1 | 39 | 505.00 | 145.92 | 0.00 | - | 50 | 28 |
| 11.30 | -1.92 | -14.52% | 8 | 1,468 | 510.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 3 | 14 | 515.00 | 144.02 | 0.00 | - | - | 1 |
| 11.31 | 0.00 | - | 2 | 236 | 520.00 | - | - | - | - | - |
| 10.33 | 0.00 | - | 1 | 80 | 525.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 26 | 530.00 | - | - | - | - | - |
| 7.86 | 0.00 | - | 1 | 72 | 535.00 | 168.81 | 0.00 | - | 80 | 0 |
| 7.70 | 0.00 | - | 1 | 9 | 540.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 11 | 545.00 | 187.96 | 0.00 | - | 100 | 148 |
| 7.70 | -0.12 | -1.53% | 4 | 2,746 | 550.00 | 153.25 | 0.00 | - | 3 | 9 |
| 6.57 | 0.00 | - | 1 | 210 | 555.00 | 176.00 | 0.00 | - | 1 | 1 |
| 5.80 | 0.00 | - | 10 | 65 | 560.00 | 154.85 | 0.00 | - | - | 0 |
| 6.00 | 0.00 | - | 9 | 97 | 565.00 | 159.24 | 0.00 | - | 1 | 1 |
| 5.16 | 0.00 | - | 4 | 55 | 570.00 | - | - | - | - | - |
| 4.96 | -0.24 | -4.62% | 1 | 871 | 575.00 | - | - | - | - | - |
| 4.56 | -0.54 | -10.59% | 1 | 142 | 580.00 | - | - | - | - | - |
| 4.16 | -0.79 | -15.96% | 2 | 63 | 585.00 | - | - | - | - | - |
| 3.98 | +0.12 | +3.11% | 503 | 1,610 | 590.00 | 204.87 | 0.00 | - | 2 | 2 |
| 3.84 | -0.36 | -8.57% | 1 | 29 | 595.00 | - | - | - | - | - |
| 3.20 | -0.72 | -18.37% | 501 | 88 | 600.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 4 | 23 | 605.00 | - | - | - | - | - |
| 3.29 | -0.06 | -1.79% | 1 | 524 | 610.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 3 | 65 | 615.00 | - | - | - | - | - |
| 2.68 | -1.33 | -33.17% | 28 | 273 | 620.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
