Deutsche Märkte schließen in 20 Minuten
DAX
18.163,24 -14,38 (-0,08%) Euro Stoxx 50
4.921,18 -14,79 (-0,30%) Dow Jones 30
39.037,10 -75,06 (-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
27. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.91 | 0.00 | - | 2 | 0 | 461.00 | 0.02 | 0.00 | - | 42 | 482 |
| - | - | - | - | - | 466.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 10 | 19 |
| 74.49 | 0.00 | - | 1 | 1 | 470.00 | 0.03 | 0.00 | - | 10 | 56 |
| - | - | - | - | - | 471.00 | 0.01 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 473.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 476.00 | 0.03 | 0.00 | - | 500 | 504 |
| - | - | - | - | - | 477.00 | 0.01 | 0.00 | - | 55 | 56 |
| - | - | - | - | - | 478.00 | 0.07 | 0.00 | - | - | 120 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 32 | 32 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 482.00 | 0.04 | 0.00 | - | - | 6 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | 180 | 180 |
| 61.00 | 0.00 | - | 1 | 1 | 484.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 485.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 487.00 | 0.04 | 0.00 | - | 6 | 312 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 1 | 1 |
| 56.90 | 0.00 | - | - | 0 | 490.00 | 0.02 | -0.10 | -83.33% | 15 | 18 |
| - | - | - | - | - | 492.00 | 0.01 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 493.00 | 0.01 | -0.02 | -66.67% | 625 | 625 |
| - | - | - | - | - | 494.00 | 0.01 | -0.01 | -50.00% | 62 | 770 |
| - | - | - | - | - | 495.00 | 0.01 | -0.04 | -80.00% | 100 | 190 |
| - | - | - | - | - | 496.00 | 0.01 | -0.04 | -80.00% | 136 | 139 |
| - | - | - | - | - | 497.00 | 0.01 | -0.06 | -85.71% | 7 | 10 |
| - | - | - | - | - | 498.00 | 0.01 | -0.01 | -50.00% | 138 | 141 |
| - | - | - | - | - | 499.00 | 0.02 | 0.00 | - | 141 | 442 |
| 46.94 | 0.00 | - | 1 | 0 | 500.00 | 0.01 | -0.02 | -66.67% | 1 | 73 |
| - | - | - | - | - | 505.00 | 0.01 | -0.01 | -50.00% | 242 | 749 |
| 33.83 | -5.16 | -13.23% | 23 | 0 | 510.00 | 0.01 | -0.01 | -50.00% | 1,251 | 124 |
| - | - | - | - | - | 511.00 | 0.01 | -0.01 | -50.00% | 151 | 5 |
| - | - | - | - | - | 513.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 514.00 | 0.02 | 0.00 | - | 2 | 5 |
| 34.00 | 0.00 | - | - | 0 | 515.00 | 0.02 | 0.00 | - | 16 | 375 |
| 33.94 | 0.00 | - | - | 0 | 516.00 | 0.02 | -0.09 | -81.82% | 14 | 632 |
| - | - | - | - | - | 517.00 | 0.02 | -0.01 | -33.33% | 185 | 193 |
| - | - | - | - | - | 518.00 | 0.01 | -0.10 | -90.91% | 44 | 46 |
| - | - | - | - | - | 519.00 | 0.02 | -0.01 | -33.33% | 36 | 37 |
| 24.95 | -0.62 | -2.42% | 20 | 22 | 520.00 | 0.02 | -0.01 | -33.33% | 15 | 284 |
| - | - | - | - | - | 521.00 | 0.03 | 0.00 | - | 45 | 443 |
| - | - | - | - | - | 522.00 | 0.01 | -0.02 | -66.67% | 10 | 290 |
| - | - | - | - | - | 523.00 | 0.02 | -0.02 | -50.00% | 823 | 838 |
| - | - | - | - | - | 524.00 | 0.02 | -0.02 | -50.00% | 5 | 283 |
| 19.77 | +0.51 | +2.65% | 42 | 1 | 525.00 | 0.02 | -0.02 | -50.00% | 1,073 | 1,208 |
| 18.77 | -3.23 | -14.68% | 214 | 0 | 526.00 | 0.02 | -0.01 | -33.33% | 140 | 152 |
| - | - | - | - | - | 527.00 | 0.01 | -0.03 | -75.00% | 66 | 198 |
| - | - | - | - | - | 528.00 | 0.01 | -0.04 | -66.67% | 8 | 261 |
| 15.46 | +0.55 | +3.69% | 1 | 4 | 529.00 | 0.02 | -0.03 | -60.00% | 2,196 | 128 |
| 14.12 | -2.12 | -13.05% | 3 | 8 | 530.00 | 0.02 | -0.05 | -71.43% | 555 | 1,737 |
| - | - | - | - | - | 531.00 | 0.02 | -0.06 | -75.00% | 67 | 1,249 |
| 11.95 | -3.00 | -20.07% | 14 | 3 | 532.00 | 0.03 | -0.07 | -70.00% | 143 | 1,271 |
| 11.63 | -2.98 | -20.40% | 15 | 15 | 533.00 | 0.03 | -0.09 | -75.00% | 156 | 724 |
| 10.00 | -2.55 | -20.32% | 3 | 23 | 534.00 | 0.03 | -0.14 | -77.78% | 138 | 2,777 |
| 8.98 | -2.14 | -19.24% | 24 | 67 | 535.00 | 0.05 | -0.19 | -79.17% | 1,494 | 5,478 |
| 8.69 | -1.24 | -12.49% | 27 | 9 | 536.00 | 0.06 | -0.26 | -83.87% | 11,591 | 1,634 |
| 7.53 | +1.10 | +17.11% | 22 | 21 | 537.00 | 0.07 | -0.38 | -82.61% | 4,316 | 3,064 |
| 6.44 | +0.80 | +14.18% | 208 | 14 | 538.00 | 0.11 | -0.48 | -81.36% | 13,592 | 1,579 |
| 5.11 | +0.35 | +7.35% | 137 | 95 | 539.00 | 0.15 | -0.62 | -78.48% | 3,149 | 1,797 |
| 4.60 | +0.59 | +14.71% | 421 | 194 | 540.00 | 0.22 | -0.78 | -77.23% | 7,227 | 8,006 |
| 3.70 | +0.35 | +10.45% | 490 | 590 | 541.00 | 0.36 | -0.96 | -73.28% | 3,773 | 6,928 |
| 2.80 | +0.08 | +2.94% | 1,095 | 711 | 542.00 | 0.53 | -1.15 | -68.45% | 12,612 | 16,019 |
| 2.40 | +0.23 | +10.75% | 8,375 | 4,376 | 543.00 | 0.79 | -1.33 | -62.74% | 19,138 | 6,920 |
| 1.74 | +0.07 | +4.17% | 31,683 | 3,787 | 544.00 | 1.14 | -1.51 | -56.98% | 16,602 | 2,655 |
| 1.17 | -0.05 | -4.10% | 36,267 | 5,468 | 545.00 | 1.62 | -1.66 | -50.92% | 4,980 | 3,850 |
| 0.77 | -0.13 | -14.29% | 16,415 | 6,061 | 546.00 | 2.24 | -1.62 | -41.01% | 847 | 1,779 |
| 0.47 | -0.14 | -24.14% | 10,209 | 8,144 | 547.00 | 3.17 | -1.43 | -31.09% | 335 | 1,856 |
| 0.25 | -0.16 | -40.00% | 4,666 | 4,537 | 548.00 | 3.90 | -1.50 | -27.78% | 148 | 1,479 |
| 0.12 | -0.15 | -55.56% | 2,735 | 5,497 | 549.00 | 5.25 | -1.35 | -20.45% | 35 | 2,039 |
| 0.07 | -0.09 | -56.25% | 6,606 | 6,341 | 550.00 | 6.20 | -1.29 | -17.22% | 23 | 207 |
| 0.03 | -0.06 | -66.67% | 2,263 | 3,657 | 551.00 | 7.01 | -1.37 | -16.35% | 1 | 37 |
| 0.01 | -0.04 | -66.67% | 1,206 | 4,393 | 552.00 | 7.47 | -0.73 | -8.90% | 7 | 7 |
| 0.01 | -0.02 | -66.67% | 631 | 1,629 | 553.00 | 7.70 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 1,084 | 3,879 | 554.00 | 9.60 | +1.91 | +24.84% | 2 | 1 |
| 0.01 | 0.00 | - | 333 | 6,819 | 555.00 | 10.80 | -1.90 | -14.96% | 1 | 2 |
| 0.01 | 0.00 | - | 6 | 1,953 | 556.00 | 11.30 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 5 | 1,024 | 557.00 | 12.20 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 47 | 679 | 558.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 402 | 1,173 | 559.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,078 | 560.00 | 16.14 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 25 | 177 | 561.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 322 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 60 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 56 | 564.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 431 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 40 | 566.00 | 23.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 128 | 135 | 567.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 261 | 568.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 373 | 569.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 50 | 113 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 161 | 266 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 1,056 | 580.00 | 32.80 | 0.00 | - | 11 | 1 |
| 0.03 | 0.00 | - | - | 9 | 585.00 | 37.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 226 | 233 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 10 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 360 | 605.00 | - | - | - | - | - |
