Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
18.061,15 -57,17 (-0,32%) Euro Stoxx 50
4.962,95 -18,14 (-0,36%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,10 -30,60 (-1,30%) EUR/USD
1,0727 +0,0002 (+0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.69 | 0.00 | - | 2 | 22 | 325.00 | 0.01 | 0.00 | - | 59 | 5,477 |
| 169.06 | 0.00 | - | 2 | 0 | 330.00 | 0.01 | 0.00 | - | 11 | 2,689 |
| 181.30 | 0.00 | - | 4 | 1 | 335.00 | 0.01 | 0.00 | - | 9 | 1,830 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 68 | 474 |
| - | - | - | - | - | 345.00 | 0.01 | 0.00 | - | 692 | 1,008 |
| 150.88 | 0.00 | - | 1 | 0 | 350.00 | 0.01 | 0.00 | - | 224 | 3,156 |
| 169.86 | 0.00 | - | 53 | 52 | 355.00 | 0.01 | 0.00 | - | 365 | 373 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 101 | 639 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 370.00 | 0.02 | 0.00 | - | 11 | 36 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 301 | 304 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 226 | 1,534 |
| - | - | - | - | - | 385.00 | 0.03 | 0.00 | - | 80 | 2,255 |
| - | - | - | - | - | 390.00 | 0.03 | 0.00 | - | 10 | 133 |
| - | - | - | - | - | 395.00 | 0.03 | 0.00 | - | 465 | 892 |
| 110.72 | 0.00 | - | 10 | 0 | 400.00 | 0.03 | 0.00 | - | 985 | 863 |
| 97.44 | 0.00 | - | - | 0 | 405.00 | 0.04 | 0.00 | - | 6 | 230 |
| 99.92 | 0.00 | - | 1 | 1 | 410.00 | 0.04 | 0.00 | - | 5 | 1,925 |
| - | - | - | - | - | 415.00 | 0.04 | 0.00 | - | 41 | 423 |
| 89.70 | 0.00 | - | 1 | 31 | 420.00 | 0.05 | 0.00 | - | 129 | 1,915 |
| 71.88 | 0.00 | - | 8 | 4 | 425.00 | 0.05 | 0.00 | - | 19 | 17,495 |
| - | - | - | - | - | 430.00 | 0.06 | 0.00 | - | 232 | 637 |
| 60.94 | 0.00 | - | 3 | 0 | 435.00 | 0.07 | 0.00 | - | 29 | 289 |
| 70.83 | 0.00 | - | 13 | 0 | 440.00 | 0.07 | 0.00 | - | 7 | 728 |
| 64.65 | 0.00 | - | 4 | 0 | 445.00 | 0.08 | 0.00 | - | 246 | 413 |
| 59.99 | 0.00 | - | 17 | 39 | 450.00 | 0.08 | 0.00 | - | 924 | 2,632 |
| 55.95 | 0.00 | - | 3 | 12 | 455.00 | 0.08 | 0.00 | - | 98 | 1,035 |
| 50.96 | 0.00 | - | 3 | 0 | 460.00 | 0.10 | 0.00 | - | 1,516 | 1,769 |
| 45.97 | 0.00 | - | 10 | 55 | 465.00 | 0.14 | 0.00 | - | 84 | 1,093 |
| 40.30 | 0.00 | - | 2 | 103 | 470.00 | 0.14 | 0.00 | - | 824 | 9,347 |
| 35.20 | 0.00 | - | 6 | 190 | 475.00 | 0.18 | 0.00 | - | 7,672 | 13,029 |
| 31.22 | 0.00 | - | 1 | 0 | 480.00 | 0.22 | 0.00 | - | 1,231 | 6,440 |
| 20.28 | 0.00 | - | - | 0 | 481.00 | 0.33 | 0.00 | - | 18,823 | 8,304 |
| - | - | - | - | - | 482.00 | 0.27 | 0.00 | - | 69 | 647 |
| - | - | - | - | - | 483.00 | 0.38 | 0.00 | - | 1,251 | 1,153 |
| 21.65 | 0.00 | - | - | 5 | 484.00 | 0.31 | 0.00 | - | 164 | 332 |
| 24.53 | 0.00 | - | 3 | 0 | 485.00 | 0.33 | 0.00 | - | 874 | 5,139 |
| 22.10 | 0.00 | - | 1 | 4 | 486.00 | 0.41 | 0.00 | - | 164 | 300 |
| 18.23 | 0.00 | - | - | 0 | 487.00 | 0.42 | 0.00 | - | 3,566 | 7,864 |
| 22.00 | 0.00 | - | 10 | 0 | 488.00 | 0.42 | 0.00 | - | 6,063 | 6,312 |
| 22.82 | 0.00 | - | 1 | 0 | 489.00 | 0.48 | 0.00 | - | 201 | 1,231 |
| 19.64 | 0.00 | - | 10 | 311 | 490.00 | 0.51 | 0.00 | - | 5,336 | 12,319 |
| 19.60 | 0.00 | - | 2 | 9 | 491.00 | 0.59 | 0.00 | - | 108 | 476 |
| 19.06 | 0.00 | - | 20 | 341 | 492.00 | 0.74 | 0.00 | - | 134 | 1,899 |
| 16.98 | 0.00 | - | 6 | 201 | 493.00 | 0.70 | 0.00 | - | 322 | 1,039 |
| 18.00 | 0.00 | - | 12 | 0 | 494.00 | 0.78 | 0.00 | - | 445 | 1,823 |
| 16.44 | 0.00 | - | 14 | 1,046 | 495.00 | 0.88 | 0.00 | - | 3,617 | 7,344 |
| 13.72 | 0.00 | - | 35 | 592 | 496.00 | 0.99 | 0.00 | - | 611 | 3,293 |
| 14.59 | 0.00 | - | 63 | 806 | 497.00 | 1.04 | 0.00 | - | 2,280 | 2,888 |
| 14.02 | 0.00 | - | 65 | 0 | 498.00 | 1.22 | 0.00 | - | 1,046 | 2,334 |
| 13.75 | 0.00 | - | 34 | 3,429 | 499.00 | 1.42 | 0.00 | - | 974 | 2,728 |
| 12.71 | 0.00 | - | 530 | 2,911 | 500.00 | 1.52 | 0.00 | - | 8,849 | 12,743 |
| 12.00 | 0.00 | - | 36 | 1,418 | 501.00 | 1.70 | 0.00 | - | 348 | 3,932 |
| 11.25 | 0.00 | - | 47 | 970 | 502.00 | 1.88 | 0.00 | - | 1,104 | 1,948 |
| 10.42 | 0.00 | - | 35 | 0 | 503.00 | 2.21 | 0.00 | - | 705 | 3,915 |
| 8.48 | 0.00 | - | 89 | 0 | 504.00 | 2.33 | 0.00 | - | 799 | 1,920 |
| 8.69 | 0.00 | - | 338 | 0 | 505.00 | 2.59 | 0.00 | - | 4,612 | 8,575 |
| 8.02 | 0.00 | - | 121 | 0 | 506.00 | 2.87 | 0.00 | - | 332 | 1,048 |
| 6.91 | 0.00 | - | 306 | 0 | 507.00 | 3.24 | 0.00 | - | 504 | 1,678 |
| 6.97 | 0.00 | - | 396 | 0 | 507.50 | 3.54 | 0.00 | - | 356 | 829 |
| 6.72 | 0.00 | - | 604 | 0 | 508.00 | 3.54 | 0.00 | - | 1,270 | 2,217 |
| 6.04 | 0.00 | - | 3,402 | 0 | 509.00 | 3.96 | 0.00 | - | 1,745 | 1,463 |
| 5.39 | 0.00 | - | 5,623 | 0 | 510.00 | 4.33 | 0.00 | - | 2,596 | 5,282 |
| 4.87 | 0.00 | - | 1,212 | 0 | 511.00 | 4.77 | 0.00 | - | 515 | 1,018 |
| 4.29 | 0.00 | - | 1,107 | 0 | 512.00 | 5.25 | 0.00 | - | 642 | 1,435 |
| 4.04 | 0.00 | - | 243 | 0 | 512.50 | 5.73 | 0.00 | - | 364 | 649 |
| 3.85 | 0.00 | - | 1,437 | 0 | 513.00 | 5.75 | 0.00 | - | 1,384 | 3,503 |
| 3.38 | 0.00 | - | 722 | 0 | 514.00 | 6.44 | 0.00 | - | 223 | 848 |
| 2.90 | 0.00 | - | 3,077 | 3,130 | 515.00 | 6.75 | 0.00 | - | 247 | 6,005 |
| 2.52 | 0.00 | - | 745 | 1,597 | 516.00 | 9.34 | 0.00 | - | 109 | 1,100 |
| 2.05 | 0.00 | - | 1,026 | 0 | 517.00 | 10.00 | 0.00 | - | 14 | 1,005 |
| 1.90 | 0.00 | - | 543 | 0 | 517.50 | 10.30 | 0.00 | - | 16 | 1,074 |
| 1.83 | 0.00 | - | 725 | 2,072 | 518.00 | 9.89 | 0.00 | - | 37 | 1,528 |
| 1.56 | 0.00 | - | 880 | 1,849 | 519.00 | 9.85 | 0.00 | - | 25 | 1,172 |
| 1.30 | 0.00 | - | 7,044 | 0 | 520.00 | 11.40 | 0.00 | - | 454 | 1,635 |
| 1.10 | 0.00 | - | 2,016 | 2,700 | 521.00 | 11.12 | 0.00 | - | 2 | 6 |
| 0.88 | 0.00 | - | 555 | 1,485 | 522.00 | 13.10 | 0.00 | - | 6 | 8 |
| 0.84 | 0.00 | - | 355 | 0 | 522.50 | 13.45 | 0.00 | - | 4 | 2 |
| 0.72 | 0.00 | - | 86 | 843 | 523.00 | 28.36 | 0.00 | - | 10 | 0 |
| 0.54 | 0.00 | - | 370 | 0 | 524.00 | 15.90 | 0.00 | - | 32 | 19 |
| 0.47 | 0.00 | - | 1,542 | 11,713 | 525.00 | 15.61 | 0.00 | - | 10 | 3 |
| 0.37 | 0.00 | - | 130 | 1,771 | 526.00 | 22.55 | 0.00 | - | 4 | 1 |
| 0.30 | 0.00 | - | 166 | 914 | 527.00 | 21.64 | 0.00 | - | 4 | 1 |
| 0.27 | 0.00 | - | 20 | 0 | 527.50 | 25.65 | 0.00 | - | 591 | 0 |
| 0.24 | 0.00 | - | 108 | 936 | 528.00 | 26.14 | 0.00 | - | 994 | 0 |
| 0.20 | 0.00 | - | 48 | 1,057 | 529.00 | 28.61 | 0.00 | - | 1,933 | 0 |
| 0.15 | 0.00 | - | 710 | 0 | 530.00 | 22.00 | 0.00 | - | 701 | 3 |
| 0.11 | 0.00 | - | 91 | 941 | 531.00 | 23.37 | 0.00 | - | 3 | 0 |
| 0.10 | 0.00 | - | 62 | 0 | 532.00 | 24.38 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 6 | 0 | 532.50 | 21.98 | 0.00 | - | 103 | 0 |
| 0.08 | 0.00 | - | 53 | 733 | 533.00 | 20.38 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 48 | 787 | 534.00 | 19.33 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 47 | 8,458 | 535.00 | 24.90 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 56 | 0 | 536.00 | 23.79 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 1 | 875 | 537.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 809 | 538.00 | 23.46 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 539.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 205 | 1,546 | 540.00 | 36.82 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 9 | 0 | 545.00 | 22.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 44 | 2,033 | 550.00 | 39.76 | 0.00 | - | 18 | 8 |
| 0.02 | 0.00 | - | 16 | 0 | 555.00 | 44.77 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 560.00 | 49.78 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 160 | 565.00 | 52.24 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2,000 | 0 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 3,066 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 0 | 595.00 | 95.03 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 15 | 0 | 600.00 | 100.01 | 0.00 | - | - | 0 |
