Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.566,36 +1.554,12 (+2,59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.09 | 0.00 | - | 25 | 30 | 350.00 | 0.02 | 0.00 | - | 123 | 575 |
| - | - | - | - | - | 355.00 | 0.02 | 0.00 | - | 24 | 5,217 |
| - | - | - | - | - | 360.00 | 0.02 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 365.00 | 0.02 | -0.01 | -33.33% | 14 | 93 |
| 161.31 | 0.00 | - | 3 | 28 | 370.00 | 0.02 | -0.01 | -33.33% | 50 | 181 |
| 145.98 | 0.00 | - | 5 | 5 | 375.00 | 0.03 | 0.00 | - | 222 | 359 |
| 129.70 | 0.00 | - | - | 0 | 380.00 | 0.03 | 0.00 | - | 8 | 683 |
| - | - | - | - | - | 385.00 | 0.04 | 0.00 | - | 256 | 76 |
| - | - | - | - | - | 390.00 | 0.04 | 0.00 | - | 21 | 348 |
| 136.37 | 0.00 | - | 25 | 23 | 395.00 | 0.04 | 0.00 | - | 37 | 116 |
| 130.59 | 0.00 | - | 15 | 12 | 400.00 | 0.03 | 0.00 | - | 1 | 141 |
| 126.42 | 0.00 | - | 3 | 2 | 405.00 | 0.04 | 0.00 | - | 10 | 3,533 |
| - | - | - | - | - | 410.00 | 0.04 | 0.00 | - | 151 | 96 |
| - | - | - | - | - | 415.00 | 0.05 | 0.00 | - | 1 | 700 |
| 111.41 | 0.00 | - | 2 | 21 | 420.00 | 0.05 | -0.01 | -16.67% | 114 | 28,188 |
| - | - | - | - | - | 425.00 | 0.05 | -0.01 | -16.67% | 2 | 480 |
| 101.44 | 0.00 | - | 2 | 6 | 430.00 | 0.05 | -0.02 | -28.57% | 4 | 56 |
| 97.75 | 0.00 | - | 5 | 4 | 435.00 | 0.06 | 0.00 | - | 1 | 2,048 |
| 90.40 | -0.13 | -0.14% | 1 | 61 | 440.00 | 0.06 | -0.01 | -14.29% | 2 | 676 |
| 85.17 | -0.33 | -0.39% | 1 | 4 | 445.00 | 0.07 | 0.00 | - | 135 | 848 |
| 80.29 | +7.35 | +10.08% | 1 | 57 | 450.00 | 0.07 | -0.01 | -12.50% | 40 | 759 |
| 75.32 | -1.27 | -1.66% | 4 | 50 | 455.00 | 0.07 | -0.01 | -12.50% | 65 | 1,000 |
| 70.45 | -1.13 | -1.58% | 2 | 34 | 460.00 | 0.09 | -0.01 | -10.00% | 176 | 1,337 |
| 65.40 | +7.19 | +12.35% | 2 | 32 | 465.00 | 0.10 | -0.01 | -9.09% | 137 | 1,314 |
| 62.59 | 0.00 | - | 28 | 138 | 470.00 | 0.10 | -0.03 | -23.08% | 386 | 1,301 |
| 55.55 | -1.12 | -1.98% | 13 | 12 | 475.00 | 0.11 | -0.03 | -21.43% | 81 | 3,531 |
| 54.64 | +24.38 | +80.57% | 5 | 18 | 476.00 | 0.11 | -0.03 | -21.43% | 1 | 297 |
| 53.67 | +17.32 | +47.65% | - | 50 | 477.00 | 0.12 | -0.02 | -14.29% | 1 | 417 |
| 35.50 | 0.00 | - | - | 50 | 478.00 | 0.12 | -0.02 | -14.29% | 2 | 675 |
| 35.75 | 0.00 | - | 14 | 13 | 479.00 | 0.12 | -0.05 | -29.41% | 3 | 440 |
| 50.66 | -1.35 | -2.60% | 1 | 93 | 480.00 | 0.13 | -0.04 | -23.53% | 88 | 3,541 |
| 49.57 | -1.36 | -2.67% | 2 | 19 | 481.00 | 0.16 | +0.01 | +6.67% | 189 | 133 |
| 48.23 | -0.79 | -1.61% | 2 | 84 | 482.00 | 0.14 | -0.04 | -22.22% | 11 | 477 |
| 38.61 | 0.00 | - | 1 | 64 | 483.00 | 0.14 | -0.03 | -17.65% | 8 | 1,367 |
| 36.65 | 0.00 | - | 2 | 6 | 484.00 | 0.15 | -0.04 | -21.05% | 169 | 342 |
| 38.15 | 0.00 | - | 6 | 70 | 485.00 | 0.15 | -0.05 | -25.00% | 63 | 651 |
| 44.97 | +1.71 | +3.95% | 7 | 34 | 486.00 | 0.17 | -0.01 | -5.56% | 1 | 364 |
| 26.99 | 0.00 | - | 1 | 74 | 487.00 | 0.17 | -0.03 | -15.00% | 37 | 389 |
| 19.53 | 0.00 | - | 2 | 135 | 488.00 | 0.17 | -0.04 | -19.05% | 53 | 786 |
| 34.82 | 0.00 | - | 1 | 6 | 489.00 | 0.19 | -0.03 | -13.64% | 41 | 3,820 |
| 40.87 | -1.23 | -2.92% | 8 | 99 | 490.00 | 0.18 | -0.05 | -21.74% | 1,223 | 9,692 |
| 39.59 | +5.49 | +16.10% | 1 | 48 | 491.00 | 0.19 | -0.04 | -17.39% | 54 | 3,180 |
| 38.32 | -1.29 | -3.26% | 15 | 36 | 492.00 | 0.21 | -0.04 | -16.00% | 7 | 386 |
| 28.50 | 0.00 | - | 40 | 25 | 492.50 | 0.24 | -0.06 | -20.00% | 158 | 519 |
| 39.81 | 0.00 | - | 1 | 53 | 493.00 | 0.22 | -0.03 | -12.00% | 216 | 594 |
| 37.41 | 0.00 | - | 1 | 10 | 494.00 | 0.26 | 0.00 | - | 26 | 664 |
| 37.26 | 0.00 | - | 2 | 90 | 495.00 | 0.24 | -0.04 | -14.29% | 158 | 5,206 |
| 34.60 | -0.90 | -2.54% | 2 | 46 | 496.00 | 0.29 | -0.01 | -3.33% | 11 | 466 |
| 33.62 | +4.70 | +16.25% | 2 | 72 | 497.00 | 0.26 | -0.08 | -23.53% | 23 | 1,154 |
| 13.10 | 0.00 | - | - | 1 | 497.50 | 0.27 | -0.07 | -20.59% | 227 | 497 |
| 32.72 | -1.55 | -4.52% | 14 | 44 | 498.00 | 0.27 | -0.04 | -12.90% | 25 | 886 |
| 32.63 | 0.00 | - | 3 | 82 | 499.00 | 0.33 | -0.01 | -2.94% | 31 | 936 |
| 29.95 | -2.37 | -7.33% | 6 | 425 | 500.00 | 0.30 | -0.10 | -25.00% | 457 | 3,051 |
| 29.71 | +1.92 | +6.91% | 2 | 352 | 501.00 | 0.32 | -0.07 | -17.95% | 54 | 837 |
| 28.74 | -0.43 | -1.47% | 3 | 102 | 502.00 | 0.34 | -0.08 | -19.05% | 255 | 703 |
| 30.03 | 0.00 | - | 1 | 137 | 502.50 | 0.37 | -0.08 | -17.78% | 24 | 499 |
| 29.81 | 0.00 | - | 5 | 97 | 503.00 | 0.37 | -0.10 | -21.28% | 18 | 3,518 |
| 28.05 | 0.00 | - | 6 | 277 | 504.00 | 0.39 | -0.09 | -18.75% | 69 | 2,216 |
| 26.07 | -1.13 | -4.15% | 21 | 224 | 505.00 | 0.42 | -0.10 | -19.23% | 544 | 4,744 |
| 25.11 | +0.11 | +0.44% | 5 | 512 | 506.00 | 0.49 | -0.04 | -7.55% | 41 | 1,325 |
| 23.89 | -1.39 | -5.50% | 3 | 329 | 507.00 | 0.50 | -0.14 | -21.87% | 84 | 1,599 |
| 22.13 | -3.23 | -12.74% | 1 | 645 | 507.50 | 0.50 | -0.08 | -13.79% | 29 | 1,157 |
| 22.88 | -0.93 | -3.91% | 4 | 728 | 508.00 | 0.52 | -0.15 | -22.39% | 88 | 1,367 |
| 22.29 | -1.07 | -4.58% | 3 | 729 | 509.00 | 0.69 | -0.04 | -5.48% | 191 | 1,303 |
| 21.34 | -0.73 | -3.31% | 107 | 1,353 | 510.00 | 0.61 | -0.17 | -21.79% | 1,061 | 3,954 |
| 20.33 | -1.79 | -8.09% | 40 | 655 | 511.00 | 0.68 | -0.19 | -21.84% | 188 | 2,437 |
| 19.46 | -1.11 | -5.40% | 18 | 515 | 512.00 | 0.72 | -0.14 | -16.28% | 133 | 2,268 |
| 18.63 | -2.06 | -9.96% | 1 | 403 | 512.50 | 0.83 | -0.14 | -14.43% | 80 | 2,302 |
| 18.27 | -1.07 | -5.53% | 3 | 226 | 513.00 | 0.96 | +0.01 | +1.05% | 71 | 4,617 |
| 17.58 | -1.13 | -6.04% | 15 | 588 | 514.00 | 0.87 | -0.26 | -23.01% | 86 | 1,853 |
| 15.70 | -1.77 | -10.13% | 17 | 1,604 | 515.00 | 0.95 | -0.25 | -20.83% | 404 | 2,667 |
| 14.82 | -2.55 | -14.68% | 4 | 997 | 516.00 | 1.05 | -0.19 | -15.32% | 1,169 | 1,467 |
| 14.54 | -0.02 | -0.14% | 31 | 1,075 | 517.00 | 1.15 | -0.32 | -21.77% | 625 | 2,789 |
| 14.42 | -0.45 | -3.03% | 6 | 912 | 517.50 | 1.20 | -0.13 | -9.77% | 275 | 1,307 |
| 14.16 | -0.56 | -3.80% | 20 | 1,979 | 518.00 | 1.28 | -0.32 | -20.00% | 739 | 1,864 |
| 13.10 | -1.74 | -11.73% | 23 | 1,308 | 519.00 | 1.40 | -0.35 | -20.00% | 124 | 1,686 |
| 12.42 | -0.87 | -6.55% | 498 | 2,514 | 520.00 | 1.55 | -0.39 | -20.10% | 3,573 | 4,895 |
| 11.56 | +0.24 | +2.12% | 13 | 1,899 | 521.00 | 1.72 | -0.41 | -19.25% | 490 | 1,521 |
| 10.77 | +0.31 | +2.96% | 82 | 1,485 | 522.00 | 1.92 | -0.42 | -17.95% | 500 | 2,039 |
| 9.85 | +0.13 | +1.34% | 73 | 853 | 523.00 | 2.13 | -0.46 | -17.76% | 592 | 4,514 |
| 9.31 | -0.89 | -8.73% | 59 | 978 | 524.00 | 2.39 | -0.43 | -15.25% | 492 | 3,177 |
| 8.41 | +0.13 | +1.57% | 262 | 3,181 | 525.00 | 2.60 | -0.56 | -17.72% | 2,335 | 3,414 |
| 7.87 | +0.27 | +3.55% | 184 | 2,155 | 526.00 | 3.01 | -0.48 | -13.75% | 672 | 4,000 |
| 7.10 | -0.07 | -0.98% | 110 | 3,331 | 527.00 | 3.22 | -0.65 | -16.80% | 422 | 2,639 |
| 6.67 | +0.04 | +0.60% | 151 | 700 | 527.50 | 3.47 | -0.53 | -13.25% | 193 | 319 |
| 6.45 | -0.03 | -0.46% | 540 | 447 | 528.00 | 3.57 | -0.69 | -16.20% | 1,150 | 1,095 |
| 5.84 | +0.08 | +1.39% | 2,400 | 408 | 529.00 | 3.94 | -0.71 | -15.27% | 1,200 | 309 |
| 5.26 | +0.09 | +1.74% | 2,592 | 4,797 | 530.00 | 4.45 | -0.65 | -12.75% | 1,211 | 1,222 |
| 4.67 | +0.10 | +2.19% | 719 | 4,914 | 531.00 | 4.86 | -0.49 | -9.16% | 3,001 | 1,626 |
| 2.82 | -0.05 | -1.74% | 5,132 | 5,255 | 535.00 | 8.51 | +0.75 | +9.66% | 86 | 884 |
| 1.30 | -0.12 | -8.45% | 1,386 | 7,571 | 540.00 | 11.10 | -0.20 | -1.77% | 277 | 901 |
| 0.51 | -0.10 | -16.39% | 343 | 3,352 | 545.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 367 | 2,654 | 550.00 | 21.37 | -1.90 | -8.17% | 5 | 5 |
| 0.08 | -0.04 | -33.33% | 146 | 1,210 | 555.00 | 27.10 | +1.00 | +3.83% | 20 | 0 |
| 0.04 | -0.02 | -33.33% | 202 | 724 | 560.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 18 | 710 | 565.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 5 | 301 | 570.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 131 | 575.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 93 | 138 | 580.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 75 | 585.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 55 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 73 | 600.00 | - | - | - | - | - |
