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
58.906,52 -1.286,30 (-2,14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 269.08 | +9.55 | +3.68% | 398 | 389 | 240.00 | 0.01 | 0.00 | - | 1,982 | 10,134 |
| 259.56 | 0.00 | - | 2 | 20 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 248.98 | 0.00 | - | 12 | 18 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 249.50 | +3.80 | +1.55% | 6 | 151 | 260.00 | 0.01 | 0.00 | - | 170 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 250 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 2 | 1,663 |
| 224.15 | 0.00 | - | 2 | 14 | 275.00 | 0.01 | 0.00 | - | 2 | 10,467 |
| 227.99 | 0.00 | - | 2 | 14 | 280.00 | 0.01 | 0.00 | - | 2 | 6,234 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | -0.01 | -50.00% | 348 | 5,835 |
| 209.09 | 0.00 | - | 2 | 2 | 290.00 | 0.01 | 0.00 | - | 1 | 24,979 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 83 | 753 |
| 202.80 | 0.00 | - | 2 | 98 | 300.00 | 0.01 | 0.00 | - | 17 | 4,244 |
| 193.59 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | -0.01 | -50.00% | 1 | 4,252 |
| 210.25 | 0.00 | - | 2 | 1 | 310.00 | 0.01 | -0.01 | -50.00% | 1,593 | 9,623 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.02 | 0.00 | - | 33 | 5,098 |
| 190.58 | -8.22 | -4.13% | 24 | 2 | 320.00 | 0.01 | -0.02 | -66.67% | 64 | 8,246 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.02 | -0.01 | -33.33% | 393 | 4,527 |
| 185.16 | 0.00 | - | 1 | 6 | 330.00 | 0.02 | -0.01 | -33.33% | 70 | 13,555 |
| 174.70 | +8.66 | +5.22% | 2 | 27 | 335.00 | 0.02 | -0.02 | -50.00% | 11 | 828 |
| 167.00 | 0.00 | - | 1 | 3 | 340.00 | 0.03 | 0.00 | - | 4 | 4,341 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.03 | 0.00 | - | 22 | 2,706 |
| 146.62 | 0.00 | - | 1 | 34 | 350.00 | 0.03 | -0.01 | -25.00% | 273 | 2,847 |
| 132.66 | 0.00 | - | 2 | 2 | 355.00 | 0.03 | -0.02 | -40.00% | 14 | 83,443 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.04 | -0.01 | -20.00% | 13 | 3,502 |
| 152.16 | 0.00 | - | 6 | 11 | 365.00 | 0.04 | -0.01 | -20.00% | 8 | 3,631 |
| 127.57 | 0.00 | - | 1 | 6 | 370.00 | 0.05 | 0.00 | - | 50 | 2,497 |
| 133.50 | 0.00 | - | 2 | 32 | 375.00 | 0.05 | -0.01 | -16.67% | 20 | 10,835 |
| 130.81 | +9.47 | +7.80% | 28 | 61 | 380.00 | 0.06 | 0.00 | - | 7 | 5,767 |
| 131.36 | 0.00 | - | 1 | 10 | 385.00 | 0.06 | -0.02 | -25.00% | 5 | 811 |
| 118.57 | 0.00 | - | 4 | 11 | 390.00 | 0.07 | -0.01 | -12.50% | 3,003 | 156,317 |
| 103.40 | 0.00 | - | 4 | 24 | 395.00 | 0.07 | -0.01 | -12.50% | 3 | 5,070 |
| 109.93 | +5.11 | +4.88% | 17 | 221 | 400.00 | 0.08 | 0.00 | - | 65 | 162,175 |
| 104.68 | +9.87 | +10.41% | 49 | 97 | 405.00 | 0.09 | -0.02 | -18.18% | 64 | 85,641 |
| 98.01 | 0.00 | - | 1 | 23 | 410.00 | 0.09 | -0.01 | -10.00% | 171 | 6,966 |
| 86.55 | 0.00 | - | 1 | 17 | 415.00 | 0.09 | -0.05 | -35.71% | 23 | 5,331 |
| 90.04 | +5.00 | +5.88% | 9 | 1,596 | 420.00 | 0.11 | -0.04 | -26.67% | 309 | 331,290 |
| 84.81 | +9.81 | +13.08% | 52 | 86 | 425.00 | 0.13 | -0.04 | -23.53% | 271 | 10,277 |
| 80.43 | +10.13 | +14.41% | 7 | 2,655 | 430.00 | 0.14 | -0.04 | -22.22% | 4,197 | 194,925 |
| 75.80 | +13.10 | +20.89% | 8 | 477 | 435.00 | 0.15 | -0.05 | -25.00% | 63 | 7,822 |
| 70.61 | +5.65 | +8.70% | 14 | 2,357 | 440.00 | 0.17 | -0.03 | -15.00% | 390 | 20,001 |
| 65.46 | +10.23 | +18.52% | 2 | 306 | 445.00 | 0.18 | -0.03 | -14.29% | 82 | 90,587 |
| 53.87 | 0.00 | - | 3 | 25 | 448.00 | 0.22 | -0.09 | -29.03% | 27 | 3,983 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.20 | -0.17 | -45.95% | 7 | 8,887 |
| 60.80 | +5.79 | +10.53% | 3 | 583 | 450.00 | 0.21 | -0.02 | -8.70% | 8,937 | 191,827 |
| 50.49 | 0.00 | - | 1 | 15 | 451.00 | 0.21 | -0.09 | -30.00% | 599 | 13,179 |
| 57.65 | +5.25 | +10.02% | 1 | 16 | 452.00 | 0.21 | -0.02 | -8.70% | 38 | 3,307 |
| 48.37 | 0.00 | - | 1 | 899 | 453.00 | 0.21 | -0.06 | -22.22% | 36 | 5,225 |
| 50.65 | 0.00 | - | 2 | 870 | 454.00 | 0.24 | -0.01 | -4.00% | 93 | 8,894 |
| 56.15 | +6.49 | +13.07% | 4 | 487 | 455.00 | 0.25 | -0.01 | -3.85% | 385 | 100,695 |
| 54.51 | +4.25 | +8.46% | 1 | 96 | 456.00 | 0.24 | -0.05 | -17.24% | 296 | 13,455 |
| 46.56 | 0.00 | - | 11 | 55 | 457.00 | 0.24 | -0.03 | -11.11% | 17 | 8,376 |
| 44.72 | 0.00 | - | 14 | 89 | 458.00 | 0.25 | -0.13 | -34.21% | 31 | 11,199 |
| 52.26 | +10.46 | +25.02% | 2 | 1,257 | 459.00 | 0.26 | -0.06 | -18.75% | 4 | 1,749 |
| 50.15 | +9.47 | +23.28% | 10 | 1,705 | 460.00 | 0.29 | -0.04 | -12.12% | 2,472 | 51,988 |
| 46.45 | 0.00 | - | 1 | 160 | 461.00 | 0.30 | -0.02 | -6.25% | 216 | 6,120 |
| 44.59 | 0.00 | - | 2 | 22 | 462.00 | 0.29 | -0.25 | -46.30% | 88 | 3,041 |
| 38.49 | 0.00 | - | 1 | 101 | 463.00 | 0.29 | -0.07 | -19.44% | 23 | 11,529 |
| 47.01 | +4.22 | +9.86% | 1 | 1,338 | 464.00 | 0.31 | -0.13 | -29.55% | 36 | 6,824 |
| 45.99 | +5.10 | +12.47% | 29 | 521 | 465.00 | 0.35 | -0.02 | -5.41% | 1,388 | 32,565 |
| 44.26 | +6.72 | +17.90% | 1 | 1,651 | 466.00 | 0.33 | -0.26 | -44.07% | 22 | 4,655 |
| 31.59 | 0.00 | - | 17 | 362 | 467.00 | 0.35 | -0.29 | -45.31% | 75 | 2,014 |
| 38.40 | 0.00 | - | 1 | 553 | 468.00 | 0.35 | -0.09 | -20.45% | 155 | 11,023 |
| 32.11 | 0.00 | - | 1 | 556 | 469.00 | 0.37 | -0.29 | -43.94% | 86 | 10,185 |
| 40.57 | +4.48 | +12.41% | 17 | 5,929 | 470.00 | 0.43 | -0.07 | -14.00% | 5,053 | 37,418 |
| 39.72 | +5.80 | +17.10% | 2 | 462 | 471.00 | 0.42 | -0.29 | -40.85% | 37 | 38,181 |
| 30.32 | 0.00 | - | 1 | 330 | 472.00 | 0.47 | -0.11 | -18.97% | 157 | 3,551 |
| 33.17 | 0.00 | - | 1 | 620 | 473.00 | 0.47 | -0.07 | -12.96% | 95 | 29,224 |
| 28.51 | 0.00 | - | 88 | 316 | 474.00 | 0.52 | -0.06 | -10.34% | 221 | 8,655 |
| 36.10 | +5.02 | +16.15% | 43 | 477 | 475.00 | 0.54 | -0.09 | -14.29% | 5,435 | 31,857 |
| 30.74 | 0.00 | - | 63 | 548 | 476.00 | 0.56 | -0.14 | -20.00% | 651 | 17,825 |
| 33.78 | +3.94 | +13.20% | 3 | 980 | 477.00 | 0.62 | -0.07 | -10.14% | 470 | 4,343 |
| 33.18 | +9.40 | +39.53% | 4 | 345 | 478.00 | 0.65 | -0.12 | -15.58% | 124 | 7,968 |
| 28.70 | 0.00 | - | 1 | 1,284 | 479.00 | 0.68 | -0.14 | -17.07% | 86 | 8,766 |
| 30.73 | +4.41 | +16.76% | 2,891 | 12,690 | 480.00 | 0.74 | -0.13 | -14.94% | 16,949 | 82,712 |
| 30.25 | +2.69 | +9.76% | 3 | 345 | 481.00 | 0.76 | -0.15 | -16.48% | 81 | 26,806 |
| 21.11 | 0.00 | - | 2 | 312 | 482.00 | 0.84 | -0.16 | -16.00% | 1,339 | 18,565 |
| 28.31 | +4.05 | +16.69% | 98 | 739 | 483.00 | 0.90 | -0.16 | -15.09% | 605 | 14,405 |
| 21.48 | 0.00 | - | 4 | 1,155 | 484.00 | 0.96 | -0.19 | -16.52% | 13,771 | 30,638 |
| 26.53 | +1.03 | +4.04% | 1,253 | 8,032 | 485.00 | 1.05 | -0.19 | -15.32% | 12,376 | 39,556 |
| 24.80 | +7.34 | +42.04% | 218 | 402 | 486.00 | 1.11 | -0.23 | -17.16% | 12,439 | 38,306 |
| 24.46 | +1.94 | +8.61% | 7 | 888 | 487.00 | 1.16 | -0.18 | -13.43% | 6,066 | 39,508 |
| 24.05 | +4.76 | +24.68% | 2 | 2,934 | 488.00 | 1.28 | -0.19 | -12.93% | 1,765 | 45,113 |
| 22.85 | +4.57 | +25.00% | 19 | 1,560 | 489.00 | 1.37 | -0.23 | -14.38% | 1,603 | 45,700 |
| 21.50 | +0.34 | +1.61% | 186 | 8,420 | 490.00 | 1.49 | -0.24 | -13.87% | 10,380 | 74,691 |
| 20.69 | +3.93 | +23.45% | 107 | 2,269 | 491.00 | 1.58 | -0.31 | -16.40% | 1,836 | 7,478 |
| 20.49 | +2.17 | +11.84% | 2 | 779 | 492.00 | 1.71 | -0.31 | -15.35% | 620 | 49,034 |
| 19.00 | +3.54 | +22.90% | 2 | 1,469 | 493.00 | 1.85 | -0.30 | -13.95% | 2,091 | 16,675 |
| 18.17 | +3.71 | +25.66% | 19 | 1,584 | 494.00 | 1.92 | -0.38 | -16.52% | 716 | 20,460 |
| 17.30 | +3.52 | +25.54% | 399 | 11,743 | 495.00 | 2.14 | -0.37 | -14.74% | 3,834 | 27,337 |
| 16.35 | +2.93 | +21.83% | 217 | 6,548 | 496.00 | 2.29 | -0.42 | -15.50% | 2,405 | 10,221 |
| 15.54 | +3.44 | +28.43% | 54 | 5,107 | 497.00 | 2.51 | -0.37 | -12.85% | 1,102 | 8,526 |
| 14.74 | +0.31 | +2.15% | 201 | 5,392 | 498.00 | 2.70 | -0.42 | -13.46% | 1,350 | 11,394 |
| 14.18 | +0.46 | +3.35% | 235 | 5,743 | 499.00 | 2.89 | -0.47 | -13.99% | 3,887 | 10,692 |
| 12.97 | +0.12 | +0.93% | 703 | 58,721 | 500.00 | 3.16 | -0.46 | -12.71% | 16,197 | 154,120 |
| 11.09 | +0.38 | +3.55% | 248 | 6,676 | 503.00 | 3.94 | -0.52 | -11.66% | 9,014 | 19,612 |
| 10.12 | 0.00 | - | 453 | 4,789 | 504.00 | 4.20 | -0.51 | -10.83% | 1,407 | 15,530 |
| 9.51 | +0.20 | +2.15% | 4,399 | 18,066 | 505.00 | 4.55 | -0.63 | -12.16% | 6,326 | 26,520 |
| 8.73 | +0.09 | +1.04% | 417 | 4,844 | 506.00 | 4.84 | -0.57 | -10.54% | 3,485 | 9,119 |
| 8.12 | +0.12 | +1.50% | 897 | 7,029 | 507.00 | 5.27 | -0.71 | -11.87% | 1,902 | 5,044 |
| 7.49 | -0.13 | -1.71% | 3,061 | 5,873 | 508.00 | 5.70 | -0.60 | -9.52% | 4,487 | 5,948 |
| 6.88 | -0.20 | -2.82% | 1,946 | 3,370 | 509.00 | 6.09 | -0.65 | -9.64% | 1,897 | 16,827 |
| 6.30 | -0.10 | -1.56% | 9,084 | 16,165 | 510.00 | 6.53 | -0.70 | -9.68% | 5,566 | 47,212 |
| 5.80 | -0.03 | -0.51% | 1,373 | 3,979 | 511.00 | 6.94 | -3.41 | -32.95% | 984 | 25,845 |
| 5.36 | 0.00 | - | 1,232 | 5,288 | 512.00 | 7.54 | -0.63 | -7.71% | 449 | 6,099 |
| 4.89 | +0.06 | +1.24% | 1,320 | 9,336 | 513.00 | 7.80 | -0.88 | -10.14% | 129 | 6,477 |
| 4.33 | -0.22 | -4.84% | 1,049 | 7,160 | 514.00 | 8.58 | -0.66 | -7.14% | 128 | 5,235 |
| 3.89 | -0.03 | -0.77% | 3,830 | 33,725 | 515.00 | 9.04 | -0.78 | -7.94% | 201 | 20,055 |
| 3.56 | -0.01 | -0.28% | 772 | 5,474 | 516.00 | 9.57 | -0.87 | -8.33% | 18 | 3,446 |
| 3.32 | +0.12 | +3.75% | 1,626 | 5,261 | 517.00 | 10.41 | -0.70 | -6.30% | 39 | 4,243 |
| 2.77 | -0.11 | -3.82% | 5,302 | 10,055 | 518.00 | 10.96 | -6.26 | -36.35% | 34 | 4,836 |
| 2.47 | -0.07 | -2.76% | 720 | 9,657 | 519.00 | 11.63 | -2.58 | -18.16% | 197 | 4,595 |
| 2.15 | -0.11 | -4.87% | 6,312 | 37,882 | 520.00 | 12.54 | -0.96 | -7.11% | 523 | 14,654 |
| 2.00 | +0.05 | +2.56% | 763 | 8,445 | 521.00 | 13.32 | -5.90 | -30.70% | 1,032 | 2,939 |
| 1.70 | -0.03 | -1.73% | 957 | 12,628 | 522.00 | 14.24 | -4.78 | -25.13% | 16 | 1,510 |
| 1.43 | -0.11 | -7.14% | 718 | 11,679 | 523.00 | 14.95 | -4.04 | -21.27% | 67 | 1,076 |
| 1.31 | -0.08 | -5.76% | 2,865 | 8,571 | 524.00 | 15.08 | -6.89 | -31.36% | 3 | 311 |
| 1.06 | -0.08 | -7.02% | 2,546 | 16,032 | 525.00 | 15.83 | -7.11 | -30.99% | 6 | 163 |
| 0.92 | -0.08 | -8.00% | 1,053 | 5,550 | 526.00 | 16.67 | -7.25 | -30.31% | 1 | 29 |
| 0.82 | -0.06 | -6.82% | 828 | 10,712 | 527.00 | 18.58 | -4.75 | -20.36% | 12 | 2,370 |
| 0.69 | -0.08 | -10.39% | 244 | 7,763 | 528.00 | 19.45 | -6.83 | -25.99% | 6 | 6 |
| 0.55 | -0.11 | -16.67% | 185 | 4,474 | 529.00 | 19.57 | -6.23 | -24.15% | 5 | 98 |
| 0.47 | -0.06 | -11.32% | 3,354 | 13,945 | 530.00 | 21.70 | -5.15 | -19.18% | 542 | 53 |
| 0.53 | +0.07 | +15.22% | 187 | 8,594 | 531.00 | 22.49 | -8.53 | -27.50% | 1 | 0 |
| 0.39 | +0.15 | +62.50% | 386 | 7,018 | 532.00 | 26.85 | 0.00 | - | 251 | 0 |
| 0.32 | +0.01 | +3.23% | 58 | 6,554 | 533.00 | 24.59 | -3.33 | -11.93% | 2 | 2 |
| 0.25 | -0.03 | -10.71% | 328 | 3,639 | 534.00 | 38.96 | 0.00 | - | 14 | 0 |
| 0.20 | -0.05 | -20.00% | 619 | 22,759 | 535.00 | 26.57 | -6.36 | -19.31% | 4 | 2 |
| 0.19 | +0.04 | +26.67% | 63 | 10,011 | 536.00 | 27.59 | -13.38 | -32.66% | 5 | 0 |
| 0.18 | 0.00 | - | 113 | 13,454 | 537.00 | 24.35 | 0.00 | - | 14 | 0 |
| 0.15 | -0.01 | -6.25% | 58 | 3,570 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.14 | +0.05 | +55.56% | 145 | 9,911 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.10 | -0.01 | -9.09% | 594 | 30,444 | 540.00 | 31.10 | -5.75 | -15.60% | 296 | 30 |
| 0.06 | 0.00 | - | 449 | 21,863 | 545.00 | 39.15 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 492 | 14,162 | 550.00 | 42.10 | -5.20 | -10.99% | 1 | 1 |
| 0.03 | 0.00 | - | 608 | 8,061 | 555.00 | 55.73 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 51 | 8,932 | 560.00 | 58.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 29 | 4,327 | 565.00 | 43.22 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 7,846 | 570.00 | 64.74 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 4,105 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 2,118 | 580.00 | 71.19 | -7.86 | -9.94% | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 1,314 | 585.00 | 76.21 | +9.49 | +14.22% | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,842 | 590.00 | 70.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 162 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 822 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 1,020 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 4,034 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 11 | 155 | 615.00 | 120.04 | 0.00 | - | 8 | 0 |
