Deutsche Märkte schließen in 20 Minuten
DAX
18.163,42 -14,20 (-0,08%) Euro Stoxx 50
4.921,18 -14,79 (-0,30%) Dow Jones 30
39.038,05 -74,11 (-0,19%) Gold
2.308,70 -22,10 (-0,95%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.667,90 +84,28 (+0,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Calls
26. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.86 | -5.21 | -5.92% | 5 | 5 | 461.00 | 0.03 | 0.00 | - | 7 | 284 |
| 88.03 | 0.00 | - | - | 0 | 462.00 | 0.01 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 465.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 466.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 467.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 5 | 5 |
| 74.51 | -2.59 | -3.36% | 1 | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 472.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 473.00 | 0.03 | 0.00 | - | 1 | 150 |
| - | - | - | - | - | 474.00 | 0.03 | 0.00 | - | - | 13 |
| - | - | - | - | - | 478.00 | 0.03 | 0.00 | - | - | 409 |
| 64.98 | 0.00 | - | 1 | 1 | 480.00 | 0.01 | 0.00 | - | 5 | 7 |
| 65.20 | 0.00 | - | - | 0 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 486.00 | 0.02 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 12 | 151 |
| 54.45 | -0.33 | -0.60% | 1 | 1 | 490.00 | 0.01 | 0.00 | - | 141 | 385 |
| - | - | - | - | - | 491.00 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | 13 | 20 |
| - | - | - | - | - | 494.00 | 0.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 495.00 | 0.01 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 496.00 | 0.02 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 498.00 | 0.01 | 0.00 | - | 3 | 524 |
| - | - | - | - | - | 499.00 | 0.01 | 0.00 | - | 171 | 204 |
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 12 | 138 |
| - | - | - | - | - | 505.00 | 0.01 | -0.01 | -50.00% | 1 | 206 |
| - | - | - | - | - | 510.00 | 0.01 | 0.00 | - | 1 | 290 |
| - | - | - | - | - | 512.00 | 0.01 | 0.00 | - | 45 | 46 |
| 29.66 | 0.00 | - | 12 | 12 | 515.00 | 0.01 | 0.00 | - | 844 | 1,502 |
| - | - | - | - | - | 516.00 | 0.01 | -0.02 | -66.67% | 1 | 3,387 |
| - | - | - | - | - | 517.00 | 0.01 | 0.00 | - | 569 | 548 |
| - | - | - | - | - | 518.00 | 0.01 | -0.01 | -50.00% | 150 | 1,986 |
| - | - | - | - | - | 519.00 | 0.01 | -0.01 | -50.00% | 721 | 1,064 |
| 28.11 | 0.00 | - | 2 | 0 | 520.00 | 0.01 | -0.01 | -50.00% | 85 | 1,963 |
| - | - | - | - | - | 521.00 | 0.01 | -0.02 | -66.67% | 39 | 1,583 |
| - | - | - | - | - | 522.00 | 0.01 | -0.02 | -66.67% | 1 | 142 |
| - | - | - | - | - | 523.00 | 0.01 | -0.01 | -50.00% | 121 | 514 |
| 24.00 | 0.00 | - | - | 0 | 524.00 | 0.02 | 0.00 | - | 4 | 1,325 |
| 19.77 | +0.59 | +3.08% | 45 | 44 | 525.00 | 0.01 | -0.01 | -50.00% | 2 | 3,241 |
| 22.09 | 0.00 | - | - | 0 | 526.00 | 0.01 | -0.01 | -50.00% | 2 | 528 |
| 20.17 | 0.00 | - | 1 | 0 | 527.00 | 0.01 | -0.01 | -50.00% | 24 | 807 |
| 18.97 | 0.00 | - | 5 | 0 | 528.00 | 0.01 | -0.01 | -50.00% | 13 | 984 |
| 15.05 | +0.05 | +0.33% | 2 | 1 | 529.00 | 0.01 | -0.01 | -50.00% | 178 | 636 |
| 13.80 | +0.15 | +1.10% | 4 | 57 | 530.00 | 0.01 | -0.02 | -66.67% | 7 | 1,331 |
| 13.17 | 0.00 | - | 1 | 1 | 531.00 | 0.01 | -0.02 | -66.67% | 23 | 981 |
| 11.72 | -2.56 | -17.93% | 3 | 3 | 532.00 | 0.01 | -0.03 | -75.00% | 27 | 1,368 |
| 10.67 | +0.79 | +8.00% | 1 | 11 | 533.00 | 0.01 | -0.04 | -80.00% | 430 | 2,096 |
| 10.11 | +1.07 | +11.84% | 7 | 10 | 534.00 | 0.01 | -0.06 | -85.71% | 2,639 | 4,281 |
| 8.80 | -0.91 | -9.37% | 50 | 47 | 535.00 | 0.02 | -0.08 | -88.89% | 3,544 | 3,586 |
| 8.14 | -0.10 | -1.21% | 67 | 13 | 536.00 | 0.02 | -0.12 | -85.71% | 2,515 | 4,084 |
| 6.90 | +0.70 | +11.29% | 36 | 29 | 537.00 | 0.02 | -0.20 | -95.24% | 3,417 | 5,330 |
| 6.50 | +0.38 | +6.47% | 251 | 162 | 538.00 | 0.03 | -0.28 | -90.32% | 16,492 | 8,489 |
| 5.26 | +0.03 | +0.57% | 609 | 290 | 539.00 | 0.04 | -0.42 | -91.30% | 41,500 | 7,658 |
| 4.47 | +0.83 | +22.80% | 1,217 | 668 | 540.00 | 0.06 | -0.59 | -90.77% | 67,691 | 14,836 |
| 3.44 | +0.60 | +21.13% | 1,074 | 509 | 541.00 | 0.11 | -0.82 | -89.13% | 35,771 | 9,251 |
| 2.65 | +0.44 | +19.91% | 4,423 | 1,621 | 542.00 | 0.18 | -1.09 | -85.83% | 63,260 | 11,015 |
| 1.84 | +0.17 | +10.24% | 37,739 | 4,396 | 543.00 | 0.35 | -1.36 | -79.53% | 84,650 | 9,817 |
| 1.10 | -0.11 | -9.09% | 169,584 | 8,355 | 544.00 | 0.62 | -1.60 | -72.07% | 82,732 | 10,201 |
| 0.58 | -0.25 | -30.12% | 166,274 | 12,446 | 545.00 | 1.09 | -1.76 | -61.54% | 37,886 | 5,137 |
| 0.24 | -0.28 | -53.85% | 80,111 | 8,132 | 546.00 | 2.05 | -1.61 | -43.99% | 2,247 | 2,596 |
| 0.11 | -0.21 | -65.62% | 52,775 | 10,229 | 547.00 | 2.68 | -1.82 | -40.44% | 979 | 1,796 |
| 0.05 | -0.13 | -72.22% | 99,127 | 10,126 | 548.00 | 3.85 | -1.51 | -28.17% | 212 | 2,554 |
| 0.02 | -0.08 | -80.00% | 39,662 | 11,354 | 549.00 | 5.10 | -1.48 | -22.49% | 390 | 511 |
| 0.01 | -0.04 | -66.67% | 10,492 | 16,666 | 550.00 | 5.91 | -1.34 | -18.48% | 117 | 258 |
| 0.01 | -0.02 | -66.67% | 4,106 | 7,969 | 551.00 | 6.01 | -0.85 | -12.39% | 28 | 4 |
| 0.01 | 0.00 | - | 270 | 5,330 | 552.00 | 6.87 | -0.63 | -8.40% | 16 | 2 |
| 0.01 | -0.01 | -50.00% | 21 | 3,896 | 553.00 | 9.34 | +1.76 | +23.22% | 1 | 0 |
| 0.01 | 0.00 | - | 233 | 4,068 | 554.00 | 9.36 | -0.29 | -3.01% | 6 | 2 |
| 0.01 | 0.00 | - | 24 | 4,734 | 555.00 | 11.05 | +1.95 | +21.43% | 3 | 31 |
| 0.01 | 0.00 | - | 6 | 554 | 556.00 | 10.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 4,104 | 557.00 | 13.10 | +0.10 | +0.77% | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 2,103 | 558.00 | 13.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,636 | 559.00 | 12.61 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 401 | 1,089 | 560.00 | 12.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 80 | 561.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 135 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 32 | 563.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 147 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 432 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 43 | 48 | 566.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 68 | 568.00 | 22.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 210 | 210 | 569.00 | 22.02 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 250 | 407 | 570.00 | 23.06 | 0.00 | - | - | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 7 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 580.00 | 35.59 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | - | 3 | 585.00 | 40.89 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 150 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 646 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 9 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 7 | 620.00 | - | - | - | - | - |
