Deutsche Märkte schließen in 19 Minuten
DAX
18.162,99 -14,63 (-0,08%) Euro Stoxx 50
4.921,62 -14,35 (-0,29%) Dow Jones 30
39.038,64 -73,52 (-0,19%) Gold
2.308,40 -22,40 (-0,96%) 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
12. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 297.39 | 0.00 | - | - | 0 | 250.00 | 0.01 | 0.00 | - | 5 | 1,189 |
| 274.50 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 200 | 1,044 |
| 265.40 | 0.00 | - | 2 | 1 | 280.00 | 0.01 | 0.00 | - | - | 400 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 20 | 263 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 527 | 1,509 |
| 236.35 | 0.00 | - | - | 0 | 310.00 | 0.01 | 0.00 | - | 4 | 627 |
| 225.58 | 0.00 | - | 2 | 0 | 320.00 | 0.01 | 0.00 | - | 100 | 860 |
| 215.81 | 0.00 | - | 2 | 1 | 330.00 | 0.01 | 0.00 | - | 2 | 415 |
| 206.54 | 0.00 | - | - | 0 | 340.00 | 0.01 | -0.01 | -50.00% | 9 | 140 |
| 195.62 | 0.00 | - | 2 | 3 | 350.00 | 0.01 | -0.03 | -75.00% | 123 | 287 |
| 186.65 | 0.00 | - | 34 | 0 | 360.00 | 0.02 | 0.00 | - | 15 | 130 |
| 178.36 | 0.00 | - | - | 0 | 370.00 | 0.02 | -0.01 | -33.33% | 4 | 75,040 |
| 167.33 | 0.00 | - | - | 0 | 380.00 | 0.02 | -0.01 | -33.33% | 19 | 77 |
| 158.92 | 0.00 | - | 30 | 0 | 390.00 | 0.02 | -0.03 | -60.00% | 15 | 873 |
| 147.03 | 0.00 | - | 2 | 0 | 400.00 | 0.02 | -0.02 | -50.00% | 1 | 401 |
| 138.71 | 0.00 | - | 152 | 90 | 410.00 | 0.05 | 0.00 | - | 320 | 495 |
| 124.81 | 0.00 | - | 2 | 33 | 420.00 | 0.03 | -0.02 | -40.00% | 9 | 150,622 |
| 117.79 | 0.00 | - | - | 31 | 430.00 | 0.09 | 0.00 | - | 43 | 690 |
| 112.80 | 0.00 | - | 154 | 68 | 435.00 | 0.05 | -0.05 | -50.00% | 4 | 197 |
| 106.69 | 0.00 | - | 18 | 8 | 440.00 | 0.05 | -0.04 | -44.44% | 350 | 19,228 |
| 101.28 | 0.00 | - | 3 | 4 | 445.00 | 0.11 | 0.00 | - | 1 | 89 |
| 96.40 | 0.00 | - | 1 | 119 | 450.00 | 0.06 | -0.04 | -40.00% | 11 | 285 |
| 91.15 | 0.00 | - | 2 | 3 | 455.00 | 0.08 | -0.02 | -20.00% | 26 | 1,673 |
| 86.05 | 0.00 | - | 2 | 71 | 460.00 | 0.09 | -0.01 | -10.00% | 45 | 649 |
| 80.98 | 0.00 | - | 1 | 4 | 465.00 | 0.08 | -0.05 | -38.46% | 1 | 1,316 |
| 77.50 | 0.00 | - | 1 | 2 | 470.00 | 0.09 | -0.03 | -25.00% | 16 | 75,928 |
| 49.67 | 0.00 | - | 1 | 1 | 475.00 | 0.09 | -0.05 | -35.71% | 108 | 890 |
| 66.03 | +0.20 | +0.30% | 6 | 29 | 480.00 | 0.10 | -0.04 | -28.57% | 1 | 1,221 |
| 61.00 | 0.00 | - | 2 | 23 | 485.00 | 0.14 | -0.03 | -17.65% | 107 | 840 |
| 56.05 | -0.49 | -0.87% | 3 | 1,791 | 490.00 | 0.14 | -0.04 | -22.22% | 10 | 1,535 |
| 51.77 | 0.00 | - | 1 | 7 | 495.00 | 0.16 | -0.05 | -23.81% | 102 | 934 |
| 46.13 | 0.00 | - | 26 | 427 | 500.00 | 0.18 | -0.07 | -28.00% | 20 | 4,331 |
| 41.49 | 0.00 | - | 3 | 14 | 505.00 | 0.21 | -0.10 | -31.25% | 108 | 1,974 |
| 39.40 | 0.00 | - | 1 | 7 | 507.00 | 0.29 | 0.00 | - | 3 | 5,099 |
| 41.71 | 0.00 | - | 1 | 2 | 508.00 | 0.26 | -0.09 | -25.71% | 15 | 1,251 |
| 40.50 | 0.00 | - | 1 | 9 | 509.00 | 0.30 | -0.03 | -9.09% | 5 | 560 |
| 37.01 | 0.00 | - | 1 | 332 | 510.00 | 0.27 | -0.07 | -20.00% | 5 | 1,885 |
| 38.61 | 0.00 | - | 1 | 8 | 511.00 | 0.28 | -0.06 | -17.65% | 6 | 393 |
| 34.13 | 0.00 | - | 1 | 9 | 512.00 | 0.30 | -0.14 | -31.82% | 23 | 1,646 |
| 33.60 | 0.00 | - | 1 | 4 | 513.00 | 0.30 | -0.07 | -18.92% | 30 | 3,229 |
| 34.07 | 0.00 | - | 3 | 13 | 514.00 | 0.36 | -0.11 | -23.40% | 33 | 13,206 |
| 30.92 | 0.00 | - | 5 | 132 | 515.00 | 0.36 | -0.10 | -21.74% | 10 | 4,394 |
| 31.33 | 0.00 | - | 1 | 6 | 516.00 | 0.36 | -0.03 | -7.69% | 6 | 1,189 |
| 28.53 | -4.64 | -13.99% | 1 | 18 | 517.00 | 0.39 | -0.05 | -11.36% | 27 | 1,184 |
| 27.40 | 0.00 | - | 1 | 5 | 517.50 | 0.40 | -0.10 | -20.00% | 8 | 291 |
| 28.25 | 0.00 | - | 1 | 24 | 518.00 | 0.42 | -0.06 | -12.50% | 6 | 1,403 |
| 28.18 | 0.00 | - | 1 | 196 | 519.00 | 0.50 | -0.08 | -13.79% | 1 | 1,512 |
| 25.75 | -0.45 | -1.72% | 1 | 130 | 520.00 | 0.47 | -0.03 | -6.00% | 52 | 10,931 |
| 25.77 | 0.00 | - | 1 | 77 | 521.00 | 0.52 | -0.02 | -3.70% | 1 | 1,233 |
| 24.99 | 0.00 | - | 4 | 80 | 522.00 | 0.54 | -0.06 | -10.00% | 2 | 673 |
| 17.53 | 0.00 | - | 1 | 27 | 522.50 | 0.57 | -0.06 | -9.52% | 3 | 823 |
| 24.10 | -1.65 | -6.41% | 8 | 26 | 523.00 | 0.59 | -0.06 | -9.23% | 85 | 5,684 |
| 22.50 | +0.67 | +3.07% | 19 | 109 | 524.00 | 0.65 | -0.03 | -4.41% | 7 | 3,989 |
| 21.95 | -1.11 | -4.81% | 19 | 249 | 525.00 | 0.73 | 0.00 | - | 65 | 4,949 |
| 20.61 | -0.78 | -3.65% | 1 | 383 | 526.00 | 0.82 | -0.01 | -1.20% | 7 | 719 |
| 19.21 | -1.71 | -8.17% | 2 | 91 | 527.00 | 0.84 | -0.04 | -4.55% | 8 | 656 |
| 20.37 | 0.00 | - | 1 | 89 | 527.50 | 1.00 | -0.20 | -16.67% | 2 | 684 |
| 19.36 | 0.00 | - | 5 | 82 | 528.00 | 0.93 | -0.01 | -1.06% | 31 | 533 |
| 17.34 | -1.10 | -5.97% | 15 | 282 | 529.00 | 1.01 | -0.04 | -3.81% | 11 | 3,847 |
| 16.96 | +0.57 | +3.48% | 3 | 915 | 530.00 | 1.14 | +0.02 | +1.79% | 262 | 2,409 |
| 15.19 | 0.00 | - | 9 | 1,037 | 531.00 | 1.28 | +0.01 | +0.79% | 11 | 1,935 |
| 15.12 | +0.74 | +5.15% | 8 | 386 | 532.00 | 1.34 | -0.04 | -2.90% | 7 | 1,159 |
| 16.91 | 0.00 | - | 1 | 202 | 532.50 | 1.52 | +0.07 | +4.83% | 1 | 257 |
| 13.51 | 0.00 | - | 2 | 400 | 533.00 | 1.44 | -0.06 | -4.00% | 1,064 | 2,058 |
| 13.29 | -1.43 | -9.71% | 8 | 695 | 534.00 | 1.59 | -0.08 | -4.73% | 15 | 1,625 |
| 12.32 | +0.13 | +1.07% | 1 | 914 | 535.00 | 1.77 | -0.07 | -3.80% | 140 | 4,360 |
| 12.42 | +1.36 | +12.30% | 24 | 849 | 536.00 | 2.02 | +0.02 | +1.00% | 82 | 775 |
| 10.43 | -1.04 | -9.07% | 15 | 334 | 537.00 | 2.16 | +0.03 | +1.41% | 27 | 2,996 |
| 10.20 | -2.57 | -20.13% | 5 | 455 | 537.50 | 2.25 | -0.01 | -0.44% | 16 | 452 |
| 9.92 | -0.88 | -8.15% | 125 | 529 | 538.00 | 2.33 | -0.09 | -3.66% | 127 | 859 |
| 8.95 | -0.06 | -0.67% | 72 | 990 | 539.00 | 2.71 | +0.05 | +1.88% | 44 | 1,319 |
| 8.85 | -0.12 | -1.34% | 29 | 2,649 | 540.00 | 2.83 | 0.00 | - | 458 | 3,915 |
| 8.42 | +0.80 | +10.50% | 135 | 1,688 | 541.00 | 3.10 | -0.04 | -1.27% | 324 | 1,061 |
| 7.23 | +0.56 | +8.40% | 103 | 2,060 | 542.00 | 3.46 | -0.09 | -2.54% | 54 | 2,265 |
| 6.75 | +0.40 | +6.30% | 371 | 968 | 543.00 | 3.96 | +0.20 | +5.32% | 143 | 1,090 |
| 5.92 | +0.15 | +2.60% | 264 | 673 | 544.00 | 4.30 | +0.17 | +4.12% | 201 | 3,717 |
| 5.56 | +0.38 | +7.42% | 240 | 2,087 | 545.00 | 4.75 | +0.20 | +4.40% | 108 | 2,035 |
| 4.89 | +0.16 | +3.38% | 128 | 1,839 | 546.00 | 5.19 | +0.12 | +2.37% | 66 | 1,156 |
| 4.49 | +0.34 | +8.19% | 136 | 4,039 | 547.00 | 5.50 | -0.01 | -0.18% | 25 | 1,825 |
| 3.99 | +0.25 | +6.68% | 40 | 2,570 | 548.00 | 6.30 | +0.06 | +0.96% | 35 | 728 |
| 3.45 | +0.24 | +7.48% | 41 | 1,488 | 549.00 | 6.81 | +0.39 | +6.07% | 3 | 1,001 |
| 3.11 | +0.18 | +6.14% | 221 | 4,949 | 550.00 | 7.18 | 0.00 | - | 174 | 386 |
| 2.71 | +0.17 | +6.69% | 240 | 1,059 | 551.00 | 8.20 | +0.29 | +3.67% | 10 | 131 |
| 2.35 | +0.08 | +3.52% | 208 | 1,389 | 552.00 | 8.61 | 0.00 | - | 1 | 45 |
| 2.15 | +0.01 | +0.47% | 7 | 885 | 552.50 | - | - | - | - | - |
| 2.00 | +0.04 | +2.04% | 60 | 1,515 | 553.00 | 9.19 | 0.00 | - | 54 | 71 |
| 1.69 | +0.06 | +3.68% | 17 | 591 | 554.00 | 10.76 | +0.09 | +0.84% | 5 | 70 |
| 1.50 | +0.05 | +3.45% | 81 | 5,171 | 555.00 | 11.70 | +0.11 | +0.95% | 1 | 141 |
| 1.18 | -0.06 | -4.84% | 104 | 1,753 | 556.00 | 12.65 | 0.00 | - | 7 | 34 |
| 1.10 | 0.00 | - | 24 | 2,439 | 557.00 | 13.30 | 0.00 | - | 39 | 45 |
| 0.90 | 0.00 | - | 3 | 714 | 558.00 | - | - | - | - | - |
| 0.76 | +0.06 | +8.57% | 3 | 575 | 559.00 | - | - | - | - | - |
| 0.63 | +0.02 | +3.28% | 150 | 4,625 | 560.00 | 17.14 | 0.00 | - | 541 | 10 |
| 0.55 | -0.01 | -1.79% | 107 | 164 | 561.00 | - | - | - | - | - |
| 0.43 | +0.02 | +4.88% | 275 | 413 | 562.00 | 18.35 | 0.00 | - | 6 | 0 |
| 0.20 | -0.03 | -13.04% | 216 | 2,762 | 565.00 | 20.28 | 0.00 | - | 13 | 0 |
| 0.08 | -0.01 | -12.50% | 37 | 1,233 | 570.00 | 25.28 | 0.00 | - | 4 | 0 |
| 0.03 | -0.02 | -40.00% | 3 | 960 | 575.00 | 30.31 | 0.00 | - | 3 | 0 |
| 0.03 | -0.01 | -25.00% | 202 | 451 | 580.00 | 35.46 | -0.29 | -0.81% | 6 | 10 |
| 0.03 | -0.01 | -25.00% | 23 | 207 | 585.00 | - | - | - | - | - |
| 0.02 | -0.03 | -50.00% | 15 | 163 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 42 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 285 | 600.00 | 55.34 | 0.00 | - | 3 | 2 |
| 0.03 | 0.00 | - | 1 | 112 | 605.00 | 60.35 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 33 | 610.00 | 65.44 | 0.00 | - | 18 | 9 |
| 0.03 | 0.00 | - | - | 20 | 615.00 | 70.36 | 0.00 | - | 15 | 0 |
| 0.02 | 0.00 | - | 2 | 23 | 620.00 | - | - | - | - | - |
