Deutsche Märkte schließen in 18 Minuten
DAX
18.171,57 -6,05 (-0,03%) Euro Stoxx 50
4.923,46 -12,51 (-0,25%) Dow Jones 30
39.009,63 -102,53 (-0,26%) Gold
2.307,60 -23,20 (-1,00%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
57.566,38 +76,78 (+0,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:12AM EDT. Markt geöffnet.
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.83 | 0.00 | - | 2 | 0 | 430.00 | 0.01 | -0.01 | -50.00% | 121 | 18,646 |
| 100.57 | 0.00 | - | 2 | 0 | 435.00 | 0.01 | -0.02 | -66.67% | 121 | 365 |
| 107.03 | 0.00 | - | 21 | 0 | 440.00 | 0.02 | -0.01 | -33.33% | 1 | 831 |
| 99.95 | 0.00 | - | 1 | 1 | 445.00 | 0.01 | -0.05 | -83.33% | 5 | 811 |
| 95.85 | 0.00 | - | 2 | 4 | 450.00 | 0.03 | 0.00 | - | 1 | 740 |
| 90.78 | 0.00 | - | 1 | 1 | 455.00 | 0.02 | -0.03 | -60.00% | 1 | 1,682 |
| 85.51 | 0.00 | - | 1 | 1 | 460.00 | 0.03 | -0.01 | -25.00% | 1 | 820 |
| 77.75 | 0.00 | - | 1 | 1 | 465.00 | 0.03 | -0.02 | -40.00% | 2 | 2,081 |
| 75.48 | 0.00 | - | 2 | 2 | 470.00 | 0.04 | 0.00 | - | 13 | 1,290 |
| 70.99 | 0.00 | - | 2 | 1 | 475.00 | 0.05 | 0.00 | - | 12 | 5,478 |
| 64.35 | -0.55 | -0.85% | 6 | 11 | 480.00 | 0.05 | -0.01 | -16.67% | 1 | 3,787 |
| 63.60 | 0.00 | - | 14 | 0 | 485.00 | 0.04 | -0.03 | -42.86% | 12 | 1,814 |
| 53.81 | -1.99 | -3.57% | 2 | 5 | 490.00 | 0.05 | -0.03 | -37.50% | 4 | 8,175 |
| 50.43 | 0.00 | - | 1 | 1 | 495.00 | 0.07 | 0.00 | - | 162 | 31,675 |
| 45.44 | 0.00 | - | 3 | 31 | 500.00 | 0.07 | -0.03 | -30.00% | 167 | 11,090 |
| 40.42 | 0.00 | - | 2 | 9 | 505.00 | 0.09 | -0.02 | -18.18% | 870 | 26,711 |
| 40.34 | 0.00 | - | 1 | 1 | 507.00 | 0.08 | -0.05 | -38.46% | 11 | 1,783 |
| 27.36 | 0.00 | - | 2 | 0 | 508.00 | 0.08 | -0.04 | -33.33% | 4 | 4,206 |
| 28.59 | 0.00 | - | 2 | 0 | 509.00 | 0.11 | -0.02 | -15.38% | 1 | 885 |
| 37.23 | 0.00 | - | 1 | 7 | 510.00 | 0.08 | -0.05 | -38.46% | 115 | 1,996 |
| 37.88 | 0.00 | - | 4 | 8 | 511.00 | 0.10 | -0.04 | -28.57% | 106 | 894 |
| 34.13 | 0.00 | - | 11 | 12 | 512.00 | 0.09 | -0.05 | -35.71% | 86 | 887 |
| 35.11 | 0.00 | - | 2 | 11 | 513.00 | 0.09 | -0.07 | -43.75% | 100 | 639 |
| 28.65 | 0.00 | - | 5 | 3 | 514.00 | 0.10 | -0.05 | -33.33% | 3 | 730 |
| 32.17 | 0.00 | - | 1 | 21 | 515.00 | 0.10 | -0.08 | -42.11% | 13 | 1,619 |
| 28.58 | -2.76 | -8.81% | 1 | 116 | 516.00 | 0.11 | -0.07 | -30.43% | 1 | 2,154 |
| 27.60 | -2.03 | -6.85% | 1 | 26 | 517.00 | 0.11 | -0.08 | -42.11% | 42 | 877 |
| 26.90 | -2.32 | -7.94% | 1 | 118 | 518.00 | 0.12 | -0.09 | -42.86% | 144 | 1,394 |
| 27.44 | 0.00 | - | 1 | 106 | 519.00 | 0.15 | -0.05 | -25.00% | 194 | 363 |
| 25.40 | -0.45 | -1.74% | 3 | 392 | 520.00 | 0.13 | -0.11 | -44.00% | 165 | 17,840 |
| 26.25 | 0.00 | - | 2 | 110 | 521.00 | 0.15 | -0.11 | -42.31% | 146 | 1,843 |
| 25.66 | 0.00 | - | 28 | 318 | 522.00 | 0.16 | -0.14 | -46.67% | 2 | 3,641 |
| 22.55 | 0.00 | - | 2 | 141 | 523.00 | 0.18 | -0.07 | -28.00% | 205 | 1,285 |
| 21.73 | +1.24 | +6.05% | 2 | 1,019 | 524.00 | 0.18 | -0.13 | -41.94% | 352 | 1,223 |
| 19.17 | -1.62 | -7.79% | 3 | 908 | 525.00 | 0.20 | -0.17 | -45.95% | 133 | 10,795 |
| 19.38 | -0.18 | -0.92% | 11 | 1,221 | 526.00 | 0.23 | -0.20 | -46.51% | 294 | 5,155 |
| 18.15 | -0.58 | -3.10% | 5 | 1,370 | 527.00 | 0.27 | -0.21 | -43.75% | 499 | 5,526 |
| 17.44 | -2.37 | -11.96% | 1 | 1,443 | 528.00 | 0.28 | -0.24 | -46.15% | 581 | 4,193 |
| 16.62 | -0.77 | -4.43% | 1 | 1,243 | 529.00 | 0.33 | -0.25 | -43.10% | 985 | 4,854 |
| 15.60 | +0.25 | +1.63% | 4 | 1,843 | 530.00 | 0.40 | -0.27 | -40.30% | 347 | 27,686 |
| 14.61 | +1.14 | +8.46% | 1 | 674 | 531.00 | 0.40 | -0.35 | -46.67% | 44 | 6,127 |
| 14.10 | -0.91 | -6.06% | 2 | 1,461 | 532.00 | 0.49 | -0.37 | -43.02% | 51 | 5,054 |
| 11.75 | -0.29 | -2.41% | 5 | 762 | 533.00 | 0.60 | -0.40 | -40.00% | 217 | 2,876 |
| 12.15 | +0.82 | +7.24% | 3 | 1,625 | 534.00 | 0.66 | -0.47 | -41.59% | 133 | 5,266 |
| 10.94 | +0.52 | +4.99% | 5 | 2,447 | 535.00 | 0.74 | -0.55 | -42.97% | 685 | 6,562 |
| 10.30 | +0.96 | +10.28% | 15 | 2,414 | 536.00 | 0.99 | -0.48 | -32.65% | 172 | 2,821 |
| 9.81 | +0.31 | +3.26% | 27 | 1,435 | 537.00 | 1.11 | -0.57 | -33.93% | 224 | 2,886 |
| 8.30 | +0.27 | +3.36% | 8 | 1,729 | 538.00 | 1.22 | -0.73 | -37.44% | 272 | 4,380 |
| 7.80 | +0.70 | +9.86% | 14 | 778 | 539.00 | 1.42 | -0.80 | -36.04% | 100 | 1,982 |
| 6.80 | +0.31 | +4.78% | 53 | 811 | 540.00 | 1.61 | -0.89 | -35.60% | 1,099 | 24,412 |
| 6.03 | +0.15 | +2.55% | 121 | 2,161 | 541.00 | 1.87 | -0.97 | -34.04% | 172 | 1,429 |
| 5.56 | +0.36 | +6.92% | 676 | 2,598 | 542.00 | 2.28 | -0.94 | -29.19% | 613 | 3,217 |
| 4.79 | +0.34 | +7.64% | 1,209 | 3,919 | 543.00 | 2.50 | -1.11 | -30.66% | 15,398 | 4,327 |
| 4.35 | +0.39 | +9.85% | 5,549 | 3,955 | 544.00 | 2.90 | -1.18 | -28.92% | 1,833 | 2,735 |
| 3.81 | +0.37 | +10.76% | 2,104 | 3,047 | 545.00 | 3.46 | -1.16 | -25.22% | 498 | 4,198 |
| 3.26 | +0.28 | +9.40% | 1,296 | 3,079 | 546.00 | 3.94 | -1.24 | -23.94% | 134 | 1,158 |
| 2.70 | +0.13 | +5.06% | 2,287 | 3,004 | 547.00 | 4.70 | -1.07 | -18.54% | 17 | 614 |
| 2.28 | +0.13 | +6.05% | 332 | 2,769 | 548.00 | 5.09 | -1.36 | -21.09% | 49 | 952 |
| 1.87 | +0.05 | +2.75% | 313 | 2,500 | 549.00 | 5.69 | -1.76 | -23.62% | 6 | 477 |
| 1.51 | +0.01 | +0.67% | 1,167 | 7,254 | 550.00 | 6.46 | -1.60 | -19.85% | 144 | 1,263 |
| 1.28 | +0.13 | +11.30% | 285 | 1,257 | 551.00 | 7.89 | +0.49 | +6.62% | 6 | 45 |
| 0.96 | -0.03 | -3.03% | 263 | 2,091 | 552.00 | 7.77 | -2.13 | -21.52% | 7 | 43 |
| 0.87 | -0.03 | -3.33% | 105 | 1,230 | 552.50 | 8.80 | -0.05 | -0.56% | 15 | 12 |
| 0.78 | -0.03 | -3.70% | 380 | 5,272 | 553.00 | 8.99 | -1.11 | -10.99% | 12 | 97 |
| 0.57 | -0.08 | -12.31% | 77 | 1,391 | 554.00 | 10.24 | -0.06 | -0.58% | 5 | 163 |
| 0.44 | -0.05 | -10.20% | 369 | 9,127 | 555.00 | 11.40 | -0.79 | -6.48% | 1 | 34 |
| 0.34 | -0.04 | -10.53% | 130 | 1,899 | 556.00 | 13.38 | +0.08 | +0.60% | 2 | 1 |
| 0.25 | -0.04 | -13.79% | 189 | 1,496 | 557.00 | 13.30 | +2.21 | +19.93% | 1 | 14 |
| 0.19 | -0.02 | -9.52% | 40 | 2,461 | 558.00 | 13.32 | 0.00 | - | - | 1 |
| 0.13 | -0.04 | -23.53% | 283 | 974 | 559.00 | 11.60 | 0.00 | - | - | 0 |
| 0.10 | -0.02 | -16.67% | 174 | 7,824 | 560.00 | 16.13 | 0.00 | - | 1 | 0 |
| 0.07 | -0.06 | -46.15% | 56 | 406 | 561.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 37 | 600 | 562.00 | 18.93 | +1.80 | +10.51% | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 4,233 | 565.00 | 21.11 | +0.18 | +0.86% | 4 | 2 |
| 0.02 | -0.01 | -33.33% | 24 | 1,148 | 570.00 | 25.86 | +0.24 | +0.94% | 1 | 1 |
| 0.01 | 0.00 | - | 30 | 1,576 | 575.00 | 30.62 | 0.00 | - | 231 | 0 |
| 0.01 | -0.01 | -33.33% | 4 | 207 | 580.00 | 33.05 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 26 | 49 | 585.00 | 40.50 | -0.12 | -0.30% | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 379 | 590.00 | 57.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 105 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 156 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 278 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 81 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 17 | 620.00 | - | - | - | - | - |
