Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.932,93 -453,16 (-1,18%) Bitcoin EUR
56.234,75 -2.535,75 (-4,31%) CMC Crypto 200
1.280,08 -58,99 (-4,41%) Nasdaq Compositive
15.783,27 -199,81 (-1,25%) S&P 500
5.061,43 -54,74 (-1,07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.10 | +0.01 | +11.11% | 8 | 85 |
| 110.49 | 0.00 | - | 10 | 24 | 400.00 | 0.10 | 0.00 | - | 9 | 386 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.12 | +0.01 | +9.09% | 4 | 12,528 |
| 92.50 | 0.00 | - | 2 | 5 | 410.00 | 0.13 | 0.00 | - | 1 | 936 |
| 92.93 | 0.00 | - | 2 | 2 | 415.00 | 0.15 | 0.00 | - | 2 | 1,888 |
| 79.38 | 0.00 | - | 50 | 52 | 420.00 | 0.15 | +0.01 | +7.14% | 2 | 1,135 |
| 84.08 | 0.00 | - | 1 | 63 | 425.00 | 0.15 | +0.01 | +7.14% | 1 | 1,838 |
| 77.11 | +9.11 | +13.40% | 15 | 4 | 430.00 | 0.18 | +0.01 | +5.88% | 7 | 1,938 |
| 75.73 | 0.00 | - | 5 | 15 | 435.00 | 0.20 | +0.01 | +5.26% | 423 | 1,104 |
| 71.77 | 0.00 | - | 12 | 17 | 440.00 | 0.22 | +0.01 | +4.76% | 143 | 510 |
| 66.76 | 0.00 | - | 15 | 26 | 445.00 | 0.25 | +0.02 | +8.70% | 310 | 1,381 |
| 58.06 | -2.80 | -4.60% | 2 | 44 | 450.00 | 0.30 | +0.04 | +15.38% | 219 | 1,756 |
| 50.90 | 0.00 | - | 5 | 18 | 455.00 | 0.33 | +0.03 | +10.00% | 203 | 2,709 |
| 52.62 | 0.00 | - | 8 | 25 | 460.00 | 0.41 | +0.07 | +20.59% | 232 | 1,786 |
| 46.96 | 0.00 | - | 1 | 153 | 465.00 | 0.53 | +0.14 | +35.90% | 205 | 3,099 |
| 42.90 | 0.00 | - | 15 | 72 | 470.00 | 0.69 | +0.20 | +40.82% | 78 | 2,178 |
| 37.32 | 0.00 | - | 1 | 91 | 475.00 | 0.93 | +0.30 | +47.62% | 1,239 | 13,972 |
| 27.83 | -4.12 | -12.90% | 5 | 90 | 480.00 | 1.25 | +0.36 | +40.45% | 10,998 | 5,909 |
| - | - | - | - | - | 481.00 | 1.24 | +0.26 | +26.53% | 18 | 1,178 |
| 26.50 | +0.52 | +2.00% | 8 | 40 | 482.00 | 1.43 | +0.21 | +17.21% | 54 | 737 |
| 28.09 | -2.38 | -7.81% | 6 | 71 | 483.00 | 1.51 | +0.37 | +32.46% | 18 | 722 |
| 27.18 | +2.73 | +11.17% | 6 | 53 | 484.00 | 1.67 | +0.48 | +40.34% | 102 | 969 |
| 23.75 | -4.19 | -15.00% | 3 | 132 | 485.00 | 1.79 | +0.67 | +59.82% | 298 | 2,017 |
| 24.27 | 0.00 | - | 64 | 212 | 486.00 | 1.86 | +0.51 | +37.78% | 38 | 714 |
| 24.02 | -2.24 | -8.53% | 200 | 213 | 487.00 | 1.91 | +0.60 | +45.80% | 70 | 1,138 |
| 22.67 | 0.00 | - | 30 | 28 | 488.00 | 2.15 | +0.61 | +39.61% | 139 | 1,330 |
| 21.39 | 0.00 | - | - | 4 | 489.00 | 2.30 | +0.84 | +57.53% | 119 | 3,056 |
| 19.50 | -4.11 | -17.41% | 9 | 1,173 | 490.00 | 2.44 | +0.83 | +49.40% | 7,866 | 7,094 |
| 22.06 | -1.20 | -5.16% | 20 | 12 | 491.00 | 2.62 | +0.83 | +45.86% | 58 | 1,043 |
| 18.47 | -3.92 | -17.51% | 4 | 29 | 492.00 | 2.72 | +0.93 | +51.96% | 127 | 1,656 |
| 17.08 | -3.87 | -18.47% | 231 | 232 | 493.00 | 3.03 | +0.65 | +27.31% | 82 | 1,545 |
| 18.65 | -1.74 | -8.53% | 31 | 319 | 494.00 | 3.07 | +0.79 | +34.65% | 178 | 2,753 |
| 15.11 | -3.34 | -18.10% | 10 | 1,214 | 495.00 | 3.52 | +1.29 | +57.85% | 513 | 13,458 |
| 15.20 | -3.62 | -19.23% | 2 | 271 | 496.00 | 3.72 | +1.19 | +47.04% | 207 | 1,682 |
| 16.30 | -0.50 | -2.98% | 1 | 552 | 497.00 | 3.82 | +1.13 | +42.01% | 674 | 1,535 |
| 14.33 | -3.31 | -18.76% | 1 | 666 | 498.00 | 4.02 | +1.32 | +48.89% | 108 | 1,206 |
| 12.15 | -3.51 | -22.41% | 4 | 769 | 499.00 | 4.60 | +1.70 | +58.62% | 699 | 2,245 |
| 11.47 | -2.85 | -19.90% | 28 | 1,040 | 500.00 | 4.84 | +1.69 | +53.65% | 1,380 | 9,853 |
| 10.81 | -2.78 | -20.46% | 8 | 2,428 | 501.00 | 5.13 | +1.83 | +55.45% | 136 | 1,058 |
| 9.86 | -2.66 | -21.25% | 14 | 1,040 | 502.00 | 5.56 | +2.01 | +56.62% | 168 | 1,108 |
| 9.26 | -2.78 | -23.09% | 10 | 1,208 | 503.00 | 5.87 | +1.57 | +36.51% | 327 | 2,169 |
| 8.80 | -2.35 | -21.08% | 126 | 1,297 | 504.00 | 6.35 | +2.17 | +51.91% | 7,801 | 1,538 |
| 8.03 | -3.55 | -30.66% | 240 | 1,083 | 505.00 | 6.60 | +2.24 | +51.38% | 466 | 1,659 |
| 7.67 | -3.14 | -29.05% | 303 | 847 | 506.00 | 7.23 | +2.20 | +43.74% | 184 | 770 |
| 6.90 | -3.10 | -31.00% | 550 | 941 | 507.00 | 7.78 | +2.79 | +55.91% | 379 | 869 |
| 6.40 | -3.17 | -33.12% | 679 | 1,843 | 508.00 | 7.71 | +2.46 | +46.86% | 539 | 1,238 |
| 6.04 | -2.98 | -33.04% | 448 | 975 | 509.00 | 8.72 | +3.00 | +52.45% | 182 | 896 |
| 5.55 | -2.76 | -33.21% | 977 | 2,006 | 510.00 | 8.94 | +2.77 | +43.76% | 235 | 2,208 |
| 5.23 | -2.67 | -33.80% | 282 | 591 | 511.00 | 9.63 | +3.08 | +47.02% | 35 | 554 |
| 4.50 | -2.66 | -37.15% | 594 | 834 | 512.00 | 9.90 | +2.93 | +42.04% | 23 | 1,096 |
| 4.10 | -2.41 | -37.02% | 157 | 921 | 513.00 | 10.86 | +3.16 | +41.04% | 11 | 820 |
| 3.82 | -2.24 | -36.96% | 423 | 1,096 | 514.00 | 11.04 | +1.79 | +19.35% | 38 | 1,107 |
| 3.45 | -2.12 | -38.06% | 988 | 1,403 | 515.00 | 11.05 | +2.50 | +29.24% | 25 | 378 |
| 3.11 | -1.99 | -39.88% | 244 | 1,136 | 516.00 | 12.89 | +3.64 | +39.35% | 30 | 773 |
| 2.81 | -1.80 | -39.05% | 544 | 1,281 | 517.00 | 13.29 | +3.39 | +34.24% | 51 | 132 |
| 2.47 | -1.67 | -40.34% | 281 | 1,419 | 518.00 | 13.62 | +3.10 | +29.47% | 47 | 264 |
| 2.21 | -1.53 | -40.91% | 247 | 822 | 519.00 | 14.93 | +2.75 | +22.58% | 4 | 461 |
| 1.95 | -1.57 | -44.60% | 661 | 4,342 | 520.00 | 13.95 | +2.21 | +18.82% | 2 | 571 |
| 1.79 | -1.29 | -41.88% | 75 | 1,119 | 521.00 | 15.78 | +2.54 | +19.18% | 2 | 232 |
| 1.64 | -1.21 | -42.46% | 73 | 1,199 | 522.00 | 17.87 | +4.66 | +35.28% | 174 | 379 |
| 1.60 | -0.92 | -36.51% | 36 | 1,873 | 523.00 | 19.52 | 0.00 | - | 1 | 300 |
| 1.12 | -1.12 | -50.00% | 538 | 1,120 | 524.00 | 19.67 | +4.31 | +28.06% | 100 | 110 |
| 1.00 | -1.00 | -50.00% | 429 | 2,612 | 525.00 | 20.48 | +4.89 | +31.37% | 146 | 87 |
| 0.83 | -0.89 | -51.74% | 419 | 1,718 | 526.00 | 20.62 | -2.13 | -9.36% | 123 | 1 |
| 0.77 | -0.53 | -40.77% | 61 | 1,454 | 527.00 | 21.10 | +0.85 | +4.20% | 74 | 1 |
| 0.65 | -0.48 | -42.48% | 123 | 4,085 | 528.00 | 18.25 | 0.00 | - | 1 | 1 |
| 0.56 | -0.39 | -41.05% | 28 | 2,036 | 529.00 | 24.70 | 0.00 | - | 64 | 0 |
| 0.45 | -0.54 | -54.55% | 420 | 2,038 | 530.00 | 22.01 | 0.00 | - | 2 | 2 |
| 0.39 | -0.47 | -54.65% | 113 | 775 | 531.00 | 28.00 | 0.00 | - | 2 | 0 |
| 0.35 | -0.38 | -52.05% | 35 | 788 | 532.00 | 28.48 | 0.00 | - | 2 | 0 |
| 0.31 | -0.16 | -34.04% | 18 | 1,876 | 533.00 | 29.51 | 0.00 | - | 2 | 0 |
| 0.30 | -0.25 | -45.45% | 14 | 576 | 534.00 | 23.89 | 0.00 | - | 127 | 0 |
| 0.22 | -0.18 | -45.00% | 123 | 646 | 535.00 | 25.50 | 0.00 | - | 2 | 2 |
| 0.25 | -0.17 | -40.48% | 2 | 544 | 536.00 | 32.34 | 0.00 | - | 3 | 0 |
| 0.23 | -0.03 | -11.54% | 7 | 382 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.16 | -0.20 | -55.56% | 2 | 919 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.16 | -0.12 | -42.86% | 6 | 863 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.12 | -0.07 | -36.84% | 100 | 1,008 | 540.00 | 36.55 | 0.00 | - | 4 | 0 |
| 0.06 | -0.05 | -45.45% | 92 | 1,197 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.03 | -0.04 | -57.14% | 37 | 852 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 676 | 555.00 | 46.36 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 62 | 535 | 560.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 10 | 396 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 64 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 17 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 162 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 15 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 530 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 22 | 600.00 | - | - | - | - | - |
