Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.855,40 -1.425,52 (-2,36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 109.02 | +10.11 | +10.22% | 3 | 7 | 400.00 | 0.01 | -0.01 | -50.00% | 1,024 | 77,825 |
| - | - | - | - | - | 405.00 | 0.01 | -0.02 | -66.67% | 2 | 3,525 |
| 92.76 | 0.00 | - | - | 1 | 410.00 | 0.01 | -0.01 | -50.00% | 135 | 3,696 |
| 88.59 | 0.00 | - | 2 | 27 | 415.00 | 0.02 | -0.02 | -50.00% | 105 | 235 |
| - | - | - | - | - | 420.00 | 0.02 | -0.02 | -50.00% | 246 | 531 |
| 85.00 | +7.45 | +9.61% | 9 | 5 | 425.00 | 0.03 | 0.00 | - | 37 | 800 |
| 79.17 | +9.64 | +13.86% | 1 | 16 | 430.00 | 0.03 | -0.01 | -25.00% | 719 | 154,004 |
| 74.36 | +9.83 | +15.23% | 11 | 6 | 435.00 | 0.03 | -0.01 | -25.00% | 542 | 16,212 |
| 69.31 | +6.73 | +10.75% | 2 | 510 | 440.00 | 0.03 | -0.02 | -40.00% | 189 | 857 |
| 63.71 | +2.15 | +3.49% | 1 | 5 | 445.00 | 0.03 | -0.01 | -25.00% | 155 | 349 |
| 59.12 | +10.08 | +20.55% | 7 | 39 | 450.00 | 0.04 | -0.03 | -42.86% | 136 | 7,957 |
| 53.95 | +2.98 | +5.85% | 3 | 29 | 455.00 | 0.04 | -0.01 | -20.00% | 69 | 2,026 |
| 49.35 | +5.36 | +12.18% | 16 | 501 | 460.00 | 0.04 | -0.02 | -33.33% | 563 | 79,514 |
| 44.08 | +10.30 | +30.49% | 1 | 18 | 465.00 | 0.05 | -0.05 | -50.00% | 1,370 | 9,494 |
| 39.31 | +5.54 | +16.41% | 16 | 61 | 470.00 | 0.06 | -0.03 | -33.33% | 1,593 | 13,389 |
| 33.33 | +4.08 | +13.95% | 6 | 62 | 475.00 | 0.08 | -0.04 | -33.33% | 1,232 | 19,300 |
| 29.98 | +1.73 | +6.12% | 38 | 282 | 480.00 | 0.10 | -0.09 | -47.37% | 4,777 | 18,224 |
| - | - | - | - | - | 481.00 | 0.10 | -0.06 | -37.50% | 327 | 670 |
| 24.91 | +6.41 | +34.65% | 1 | 2 | 482.00 | 0.11 | -0.09 | -45.00% | 797 | 1,127 |
| - | - | - | - | - | 483.00 | 0.12 | -0.12 | -50.00% | 16,957 | 1,842 |
| 18.87 | 0.00 | - | 5 | 3 | 484.00 | 0.15 | -0.08 | -34.78% | 1,586 | 14,607 |
| 24.95 | +0.95 | +3.96% | 7 | 63 | 485.00 | 0.16 | -0.12 | -42.86% | 16,081 | 29,215 |
| 21.20 | +3.94 | +22.83% | 2 | 17 | 486.00 | 0.17 | -0.15 | -46.87% | 736 | 892 |
| 22.62 | +4.80 | +26.94% | 18 | 53 | 487.00 | 0.20 | -0.16 | -44.44% | 1,031 | 723 |
| 21.46 | +4.53 | +26.76% | 8 | 16 | 488.00 | 0.21 | -0.13 | -38.24% | 2,940 | 1,613 |
| 21.15 | +7.69 | +57.13% | 17 | 16 | 489.00 | 0.24 | -0.21 | -46.67% | 668 | 7,078 |
| 19.27 | +2.67 | +16.08% | 586 | 894 | 490.00 | 0.28 | -0.24 | -46.15% | 16,421 | 31,656 |
| 19.14 | +8.87 | +86.37% | 6 | 45 | 491.00 | 0.33 | -0.25 | -43.10% | 1,347 | 2,096 |
| 17.17 | +4.18 | +32.18% | 23 | 243 | 492.00 | 0.39 | -0.28 | -41.79% | 7,382 | 2,106 |
| 16.47 | +3.30 | +25.06% | 19 | 451 | 493.00 | 0.45 | -0.31 | -40.79% | 1,509 | 2,261 |
| 16.27 | +4.68 | +40.38% | 39 | 267 | 494.00 | 0.52 | -0.36 | -40.91% | 2,518 | 3,327 |
| 14.41 | +3.50 | +32.08% | 169 | 535 | 495.00 | 0.59 | -0.41 | -41.00% | 12,702 | 23,883 |
| 14.59 | +2.46 | +20.28% | 55 | 985 | 496.00 | 0.69 | -0.38 | -35.51% | 2,867 | 2,587 |
| 12.62 | +0.34 | +2.77% | 132 | 1,452 | 497.00 | 0.82 | -0.42 | -33.87% | 6,822 | 10,776 |
| 11.80 | +0.04 | +0.34% | 268 | 1,784 | 498.00 | 0.95 | -0.44 | -31.65% | 5,206 | 4,092 |
| 10.98 | +0.21 | +1.95% | 334 | 1,122 | 499.00 | 1.08 | -0.50 | -31.65% | 7,520 | 6,398 |
| 10.09 | +0.16 | +1.61% | 1,338 | 9,736 | 500.00 | 1.26 | -0.53 | -29.61% | 24,563 | 25,974 |
| 9.28 | -0.01 | -0.11% | 168 | 1,328 | 501.00 | 1.44 | -0.57 | -28.36% | 3,005 | 5,669 |
| 9.02 | +0.49 | +5.74% | 321 | 1,530 | 502.00 | 1.67 | -0.60 | -26.43% | 4,585 | 2,886 |
| 8.00 | +0.42 | +5.54% | 511 | 2,813 | 503.00 | 1.90 | -0.68 | -26.36% | 8,937 | 5,718 |
| 6.96 | -0.06 | -0.85% | 660 | 2,067 | 504.00 | 2.17 | -0.70 | -24.39% | 5,443 | 4,301 |
| 6.30 | -0.08 | -1.25% | 3,624 | 7,786 | 505.00 | 2.46 | -0.72 | -22.64% | 15,166 | 9,221 |
| 5.64 | -0.06 | -1.05% | 2,586 | 3,023 | 506.00 | 2.80 | -0.75 | -21.13% | 5,809 | 3,645 |
| 5.04 | -0.10 | -1.95% | 7,057 | 3,379 | 507.00 | 3.19 | -0.74 | -18.83% | 11,929 | 2,432 |
| 4.74 | -0.11 | -2.27% | 2,704 | 1,197 | 507.50 | 3.31 | -0.87 | -20.81% | 4,283 | 1,423 |
| 4.37 | -0.19 | -4.17% | 10,643 | 2,234 | 508.00 | 3.61 | -0.77 | -17.58% | 11,237 | 2,834 |
| 3.78 | -0.22 | -5.50% | 12,096 | 1,906 | 509.00 | 4.04 | -0.75 | -15.66% | 13,777 | 1,439 |
| 3.28 | -0.27 | -7.61% | 17,990 | 35,162 | 510.00 | 4.54 | -0.87 | -16.08% | 7,110 | 4,080 |
| 2.80 | -0.22 | -7.28% | 3,518 | 2,141 | 511.00 | 4.97 | -1.07 | -17.72% | 3,551 | 839 |
| 2.37 | -0.23 | -8.85% | 3,957 | 3,487 | 512.00 | 5.67 | -3.41 | -37.56% | 1,092 | 1,760 |
| 2.20 | -0.31 | -12.35% | 1,756 | 1,713 | 512.50 | 5.55 | -1.00 | -15.27% | 135 | 1,071 |
| 1.99 | -0.28 | -12.33% | 3,618 | 3,989 | 513.00 | 6.20 | -1.06 | -14.60% | 111 | 2,310 |
| 1.65 | -0.28 | -14.51% | 5,003 | 2,653 | 514.00 | 6.73 | -4.53 | -40.23% | 257 | 1,266 |
| 1.35 | -0.26 | -16.15% | 12,828 | 5,265 | 515.00 | 7.63 | -3.15 | -29.22% | 599 | 3,081 |
| 1.09 | -0.24 | -18.05% | 3,704 | 2,889 | 516.00 | 8.39 | -0.80 | -8.71% | 44 | 1,214 |
| 0.86 | -0.26 | -23.21% | 3,125 | 2,518 | 517.00 | 8.77 | -8.86 | -50.26% | 51 | 1,110 |
| 0.77 | -0.24 | -23.76% | 1,582 | 2,777 | 517.50 | 9.20 | -3.83 | -29.39% | 35 | 716 |
| 0.68 | -0.23 | -25.27% | 4,811 | 15,057 | 518.00 | 9.93 | -4.17 | -29.57% | 89 | 436 |
| 0.53 | -0.22 | -29.33% | 2,647 | 3,889 | 519.00 | 10.65 | -3.72 | -25.89% | 3 | 766 |
| 0.41 | -0.19 | -31.67% | 21,648 | 23,889 | 520.00 | 11.77 | -4.73 | -28.67% | 85 | 137 |
| 0.31 | -0.16 | -34.04% | 1,167 | 3,283 | 521.00 | 12.70 | -9.15 | -41.88% | 4 | 86 |
| 0.24 | -0.15 | -38.46% | 1,492 | 2,126 | 522.00 | 13.20 | -3.06 | -18.82% | 6 | 12 |
| 0.21 | -0.13 | -38.24% | 809 | 5,461 | 522.50 | 23.10 | 0.00 | - | 6 | 2 |
| 0.19 | -0.11 | -36.67% | 1,475 | 2,290 | 523.00 | 14.68 | -6.78 | -31.59% | 8 | 3 |
| 0.14 | -0.11 | -44.00% | 1,305 | 1,871 | 524.00 | 20.95 | 0.00 | - | 150 | 22 |
| 0.11 | -0.08 | -42.11% | 3,749 | 22,141 | 525.00 | 22.46 | 0.00 | - | 108 | 18 |
| 0.08 | -0.05 | -38.46% | 874 | 2,357 | 526.00 | 28.93 | 0.00 | - | 1 | 0 |
| 0.07 | -0.05 | -41.67% | 1,620 | 2,848 | 527.00 | 17.91 | -14.37 | -44.52% | 1 | 2 |
| 0.06 | -0.02 | -25.00% | 206 | 4,622 | 527.50 | 18.49 | -7.58 | -29.08% | 1 | 0 |
| 0.05 | -0.02 | -28.57% | 574 | 1,792 | 528.00 | 26.82 | 0.00 | - | 10 | 0 |
| 0.04 | -0.03 | -42.86% | 2,086 | 3,473 | 529.00 | 24.48 | 0.00 | - | 5 | 0 |
| 0.03 | -0.02 | -40.00% | 1,536 | 13,693 | 530.00 | 21.63 | -6.12 | -22.05% | 6 | 5 |
| 0.03 | -0.01 | -25.00% | 2,223 | 2,652 | 531.00 | 22.64 | -3.36 | -12.92% | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 363 | 6,625 | 532.00 | 23.64 | -7.18 | -23.30% | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 427 | 4,530 | 533.00 | 24.65 | +4.41 | +21.79% | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 232 | 1,734 | 534.00 | 25.63 | -5.62 | -17.98% | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 324 | 7,788 | 535.00 | 26.65 | -7.53 | -22.03% | 2 | 0 |
| 0.02 | 0.00 | - | 86 | 859 | 536.00 | 35.51 | 0.00 | - | 51 | 0 |
| 0.03 | +0.02 | +200.00% | 161 | 5,945 | 537.00 | 36.01 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 21 | 3,354 | 538.00 | 23.77 | 0.00 | - | 352 | 0 |
| 0.02 | +0.01 | +100.00% | 121 | 1,281 | 539.00 | 30.56 | -2.69 | -8.09% | 1 | 1 |
| 0.02 | 0.00 | - | 199 | 5,762 | 540.00 | 34.49 | 0.00 | - | 62 | 0 |
| 0.02 | +0.01 | +100.00% | 40 | 1,292 | 545.00 | 36.57 | -3.06 | -7.72% | 1 | 1 |
| 0.01 | 0.00 | - | 5,119 | 5,314 | 550.00 | 41.58 | -11.04 | -20.98% | 2 | 0 |
| 0.01 | 0.00 | - | 1,900 | 2,218 | 555.00 | 55.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,111 | 560.00 | 40.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 27 | 774 | 565.00 | 51.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 151 | 770 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 3,261 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 360 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 49 | 585.00 | 68.31 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 177 | 590.00 | 67.14 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 65 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 204 | 600.00 | 96.50 | 0.00 | - | - | 0 |
