Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.712,75 -1.278,05 (-2,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.50 | 0.00 | - | 4 | 1 | 250.00 | 0.08 | -0.01 | -11.11% | 3 | 3,145 |
| 261.29 | 0.00 | - | - | 3 | 255.00 | 0.08 | -0.01 | -11.11% | 152 | 14,936 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 21 | 4,883 |
| - | - | - | - | - | 265.00 | 0.10 | 0.00 | - | 370 | 506 |
| 254.57 | 0.00 | - | 4 | 0 | 270.00 | 0.12 | 0.00 | - | 123 | 313 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 1 | 59 |
| 238.05 | 0.00 | - | - | 49 | 280.00 | 0.16 | 0.00 | - | 2 | 2,557 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.15 | 0.00 | - | 2 | 685 |
| - | - | - | - | - | 290.00 | 0.17 | 0.00 | - | 32 | 516 |
| 223.25 | 0.00 | - | - | 49 | 295.00 | 0.17 | 0.00 | - | 35 | 658 |
| - | - | - | - | - | 300.00 | 0.17 | 0.00 | - | 161 | 2,802 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.18 | -0.01 | -5.26% | 10 | 547 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.20 | -0.03 | -13.04% | 10 | 88 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.20 | -0.09 | -31.03% | 1 | 502 |
| 207.94 | 0.00 | - | 2 | 76 | 320.00 | 0.29 | 0.00 | - | 3 | 629 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.24 | -0.07 | -22.58% | 4 | 766 |
| - | - | - | - | - | 330.00 | 0.43 | 0.00 | - | 2 | 3,700 |
| 183.04 | 0.00 | - | 50 | 50 | 335.00 | 0.57 | 0.00 | - | 864 | 819 |
| 186.05 | 0.00 | - | 2 | 28 | 340.00 | 0.31 | -0.07 | -18.42% | 1 | 134 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.36 | 0.00 | - | 3 | 338 |
| 147.13 | 0.00 | - | - | 10 | 350.00 | 0.34 | -0.11 | -24.44% | 126 | 2,901 |
| 173.50 | 0.00 | - | 2 | 9 | 355.00 | 0.38 | -0.03 | -7.32% | 5 | 652 |
| 149.91 | 0.00 | - | 3 | 126 | 360.00 | 0.39 | -0.07 | -15.22% | 5 | 1,851 |
| 144.99 | 0.00 | - | 2 | 3 | 365.00 | 0.40 | -0.08 | -16.67% | 100 | 996 |
| 141.16 | 0.00 | - | 1 | 18 | 370.00 | 0.42 | -0.09 | -17.65% | 104 | 576 |
| 134.89 | 0.00 | - | 2 | 3 | 375.00 | 0.53 | 0.00 | - | 4 | 5,614 |
| 131.90 | +6.10 | +4.85% | 1 | 85 | 380.00 | 0.49 | -0.11 | -18.33% | 4 | 6,641 |
| 125.40 | 0.00 | - | 2 | 191 | 385.00 | 0.53 | -0.06 | -10.17% | 163 | 296 |
| 120.74 | 0.00 | - | 1 | 79 | 390.00 | 0.59 | -0.07 | -10.61% | 51 | 638 |
| 118.53 | +10.23 | +9.45% | 6 | 85 | 395.00 | 0.66 | -0.08 | -10.81% | 11 | 921 |
| 110.70 | 0.00 | - | 4 | 19 | 400.00 | 0.68 | -0.04 | -5.56% | 133 | 12,800 |
| 124.76 | 0.00 | - | 3 | 23 | 405.00 | 0.75 | -0.04 | -5.06% | 11 | 5,347 |
| 92.18 | 0.00 | - | 6 | 87 | 410.00 | 0.79 | -0.18 | -18.56% | 124 | 3,286 |
| 98.33 | +8.79 | +9.82% | 1 | 171 | 415.00 | 0.88 | -0.07 | -7.37% | 108 | 1,560 |
| 90.66 | 0.00 | - | 1 | 505 | 420.00 | 0.95 | -0.10 | -9.52% | 227 | 2,334 |
| 83.85 | 0.00 | - | 3 | 370 | 425.00 | 1.03 | -0.26 | -20.16% | 27 | 3,738 |
| 75.24 | 0.00 | - | 3 | 659 | 430.00 | 1.16 | -0.31 | -21.09% | 1,684 | 5,778 |
| 70.51 | 0.00 | - | 3 | 612 | 435.00 | 1.24 | -0.16 | -11.43% | 2,148 | 3,512 |
| 68.11 | 0.00 | - | 22 | 246 | 440.00 | 1.43 | -0.25 | -14.88% | 348 | 1,681 |
| 66.74 | 0.00 | - | 5 | 503 | 445.00 | 1.60 | -0.18 | -10.11% | 19 | 3,909 |
| 64.40 | +7.83 | +13.84% | 7 | 809 | 450.00 | 1.82 | -0.14 | -7.14% | 535 | 5,836 |
| 60.06 | +2.70 | +4.71% | 1 | 737 | 455.00 | 2.08 | -0.14 | -6.31% | 71 | 9,764 |
| 55.33 | +3.97 | +7.73% | 4 | 711 | 460.00 | 2.29 | -0.18 | -7.29% | 121 | 5,579 |
| 46.64 | 0.00 | - | 23 | 229 | 461.00 | 2.50 | -0.64 | -20.38% | 1 | 1,352 |
| 45.30 | 0.00 | - | 1 | 160 | 462.00 | 2.50 | -1.04 | -29.38% | 78 | 763 |
| 46.64 | 0.00 | - | 1 | 178 | 463.00 | 2.55 | -0.18 | -6.59% | 3 | 1,127 |
| 47.20 | 0.00 | - | 2 | 185 | 464.00 | 2.61 | -0.84 | -24.35% | 26 | 912 |
| 43.07 | 0.00 | - | 5 | 382 | 465.00 | 2.75 | -0.17 | -5.82% | 668 | 32,656 |
| 53.70 | 0.00 | - | 2 | 214 | 466.00 | 2.70 | -1.77 | -39.60% | 680 | 1,176 |
| 47.13 | -17.24 | -26.78% | 1 | 25 | 467.00 | 2.88 | -0.70 | -19.55% | 1 | 1,127 |
| 40.07 | 0.00 | - | 5 | 93 | 468.00 | 3.00 | -0.17 | -5.36% | 54 | 980 |
| 38.49 | 0.00 | - | 21 | 163 | 469.00 | 3.06 | -1.01 | -24.82% | 21 | 1,314 |
| 41.96 | 0.00 | - | 3 | 521 | 470.00 | 3.15 | -0.22 | -6.53% | 607 | 15,842 |
| 37.46 | 0.00 | - | 2 | 44 | 471.00 | 3.23 | -1.84 | -36.29% | 10 | 1,655 |
| 44.14 | +3.58 | +8.83% | 2 | 774 | 472.00 | 3.29 | -1.81 | -35.49% | 21 | 1,855 |
| 35.96 | 0.00 | - | 5 | 108 | 473.00 | 3.36 | -1.10 | -24.66% | 46 | 9,804 |
| 35.08 | 0.00 | - | 1 | 61 | 474.00 | 3.43 | -1.29 | -27.33% | 13 | 1,656 |
| 42.15 | +5.68 | +15.57% | 2 | 248 | 475.00 | 3.70 | -0.22 | -5.61% | 322 | 8,421 |
| 41.09 | +7.28 | +21.53% | 4 | 1,530 | 476.00 | 3.72 | -0.35 | -8.60% | 124 | 1,769 |
| 49.47 | 0.00 | - | 2 | 15 | 477.00 | 3.91 | -1.35 | -25.67% | 138 | 850 |
| 37.08 | 0.00 | - | 8 | 430 | 478.00 | 3.88 | -1.39 | -26.38% | 17 | 739 |
| 30.28 | 0.00 | - | 20 | 334 | 479.00 | 4.00 | -1.77 | -30.68% | 19 | 6,802 |
| 37.01 | +3.61 | +10.81% | 1 | 1,220 | 480.00 | 4.28 | -0.19 | -4.25% | 882 | 9,611 |
| 36.71 | +7.27 | +24.69% | 4 | 53 | 481.00 | 4.43 | -1.74 | -28.20% | 21 | 403 |
| 44.67 | 0.00 | - | 1 | 152 | 482.00 | 4.56 | -1.33 | -22.58% | 593 | 6,573 |
| 33.44 | 0.00 | - | 8 | 137 | 483.00 | 4.54 | -1.55 | -25.45% | 12 | 924 |
| 33.50 | 0.00 | - | 2 | 8 | 484.00 | 4.72 | -1.50 | -24.12% | 16 | 302 |
| 33.60 | +3.95 | +13.32% | 6 | 2,298 | 485.00 | 5.08 | -0.19 | -3.61% | 306 | 10,403 |
| 31.65 | +6.05 | +23.63% | 1 | 78 | 486.00 | 5.20 | -1.34 | -20.49% | 16 | 1,228 |
| 26.27 | 0.00 | - | 1 | 1,447 | 487.00 | 5.34 | -1.40 | -20.77% | 52 | 1,326 |
| 23.82 | 0.00 | - | 1 | 847 | 488.00 | 5.58 | -1.41 | -20.17% | 31 | 3,505 |
| 26.39 | 0.00 | - | 4 | 66 | 489.00 | 5.79 | -1.53 | -20.90% | 7 | 535 |
| 29.72 | +6.37 | +27.28% | 70 | 1,344 | 490.00 | 5.97 | -0.27 | -4.33% | 1,756 | 7,794 |
| 27.65 | +6.14 | +28.54% | 1 | 336 | 491.00 | 6.13 | -1.35 | -18.05% | 17 | 1,276 |
| 20.90 | 0.00 | - | 246 | 406 | 492.00 | 6.35 | -1.72 | -21.31% | 274 | 2,215 |
| 26.53 | +4.00 | +17.75% | 1 | 329 | 493.00 | 6.58 | -1.45 | -18.06% | 23 | 779 |
| 21.56 | 0.00 | - | 111 | 495 | 494.00 | 6.67 | -1.96 | -22.71% | 35 | 854 |
| 24.77 | +0.02 | +0.08% | 12 | 1,000 | 495.00 | 7.03 | -0.39 | -5.26% | 813 | 4,736 |
| 24.50 | +2.51 | +11.41% | 1 | 378 | 496.00 | 7.34 | -0.10 | -1.34% | 132 | 849 |
| 24.34 | +3.87 | +18.91% | 10 | 707 | 497.00 | 7.30 | -1.00 | -12.05% | 56 | 1,391 |
| 23.26 | +3.48 | +17.59% | 46 | 317 | 498.00 | 7.71 | -2.23 | -22.43% | 64 | 1,138 |
| 22.18 | +3.36 | +17.85% | 27 | 449 | 499.00 | 8.10 | -1.75 | -17.77% | 513 | 2,549 |
| 21.37 | +0.37 | +1.76% | 193 | 6,110 | 500.00 | 8.37 | -0.40 | -4.56% | 1,035 | 9,576 |
| 21.01 | +3.23 | +18.17% | 8 | 798 | 501.00 | 8.75 | -0.35 | -3.85% | 116 | 4,720 |
| 20.21 | +2.32 | +12.97% | 8 | 1,958 | 502.00 | 8.67 | -2.56 | -22.80% | 32 | 2,099 |
| 19.46 | +3.21 | +19.75% | 61 | 557 | 503.00 | 9.00 | -0.72 | -7.41% | 13 | 1,300 |
| 19.12 | +0.75 | +4.08% | 9 | 791 | 504.00 | 9.51 | -0.47 | -4.71% | 58 | 2,261 |
| 17.71 | +0.01 | +0.06% | 115 | 1,794 | 505.00 | 10.02 | -0.87 | -7.99% | 377 | 4,952 |
| 17.20 | +0.19 | +1.12% | 52 | 1,193 | 506.00 | 10.35 | -0.34 | -3.18% | 320 | 1,111 |
| 17.11 | +2.97 | +21.00% | 89 | 747 | 507.00 | 10.40 | -0.70 | -6.31% | 55 | 8,166 |
| 15.97 | +2.52 | +18.74% | 75 | 864 | 508.00 | 11.04 | -0.52 | -4.50% | 246 | 1,097 |
| 15.40 | +2.10 | +15.79% | 93 | 1,164 | 509.00 | 11.50 | -2.52 | -17.97% | 346 | 670 |
| 14.65 | +0.15 | +1.03% | 704 | 5,360 | 510.00 | 11.85 | -0.51 | -4.13% | 391 | 4,556 |
| 14.25 | +2.54 | +21.69% | 88 | 6,871 | 511.00 | 12.25 | -2.75 | -18.33% | 124 | 4,116 |
| 13.61 | +2.30 | +20.34% | 11 | 2,109 | 512.00 | 12.57 | -5.80 | -31.57% | 438 | 1,130 |
| 13.49 | +2.66 | +24.56% | 14 | 2,022 | 513.00 | 12.89 | -5.61 | -30.32% | 76 | 563 |
| 12.58 | +2.24 | +21.66% | 505 | 2,040 | 514.00 | 13.61 | -5.39 | -28.37% | 10 | 665 |
| 11.81 | +0.19 | +1.64% | 176 | 12,385 | 515.00 | 14.10 | -0.34 | -2.35% | 481 | 3,008 |
| 11.50 | +0.40 | +3.60% | 21 | 3,007 | 516.00 | 14.36 | -4.81 | -25.09% | 103 | 1,672 |
| 11.21 | +2.06 | +22.51% | 15 | 2,744 | 517.00 | 14.96 | -3.31 | -18.12% | 5 | 1,859 |
| 10.83 | +2.35 | +27.71% | 248 | 690 | 518.00 | 15.44 | -0.49 | -3.08% | 3 | 1,384 |
| 10.30 | +2.04 | +24.70% | 16 | 1,120 | 519.00 | 22.31 | 0.00 | - | 1 | 2,873 |
| 9.48 | +0.27 | +2.93% | 139 | 5,263 | 520.00 | 16.20 | -0.85 | -4.99% | 13 | 3,803 |
| 9.21 | +1.71 | +22.80% | 51 | 1,795 | 521.00 | 17.23 | -6.53 | -27.48% | 1 | 1,769 |
| 8.78 | +0.44 | +5.28% | 8 | 1,322 | 522.00 | 18.01 | -1.52 | -7.78% | 5 | 1,663 |
| 8.43 | +0.56 | +7.12% | 4 | 2,098 | 523.00 | 18.23 | -1.77 | -8.85% | 3 | 1,055 |
| 7.68 | +1.88 | +32.41% | 540 | 7,908 | 524.00 | 24.68 | 0.00 | - | 2 | 478 |
| 7.37 | +0.22 | +3.08% | 105 | 3,209 | 525.00 | 19.71 | -3.59 | -15.41% | 10 | 804 |
| 7.19 | +2.64 | +58.02% | 3 | 1,949 | 526.00 | 20.60 | -5.56 | -21.25% | 1 | 666 |
| 6.47 | +1.60 | +32.85% | 8 | 1,048 | 527.00 | 21.00 | -8.19 | -28.06% | 1 | 233 |
| 6.15 | +1.19 | +23.99% | 78 | 608 | 528.00 | 22.67 | -8.43 | -27.11% | 3 | 161 |
| 6.06 | +2.11 | +53.42% | 3 | 4,204 | 529.00 | 22.69 | -10.78 | -32.21% | 2 | 240 |
| 5.65 | +0.40 | +7.62% | 483 | 9,962 | 530.00 | 23.28 | -7.60 | -24.61% | 15 | 572 |
| 5.30 | +1.55 | +41.33% | 26 | 1,071 | 531.00 | 23.04 | -4.24 | -15.54% | 18 | 217 |
| 5.08 | +1.61 | +46.40% | 17 | 611 | 532.00 | 28.14 | 0.00 | - | 1 | 1,204 |
| 4.53 | +1.05 | +30.17% | 153 | 5,185 | 533.00 | 24.67 | -2.47 | -9.10% | 1 | 1,204 |
| 4.27 | +1.47 | +52.50% | 1 | 414 | 534.00 | 30.00 | 0.00 | - | 2 | 1,458 |
| 3.91 | +0.05 | +1.30% | 239 | 11,988 | 535.00 | 26.34 | -5.51 | -17.30% | 1 | 25 |
| 3.66 | +0.96 | +35.56% | 26 | 813 | 536.00 | 27.08 | -6.42 | -19.16% | 5 | 6 |
| 3.56 | +1.07 | +42.97% | 58 | 478 | 537.00 | 31.52 | 0.00 | - | 4 | 2 |
| 3.44 | +1.09 | +46.38% | 16 | 734 | 538.00 | 33.68 | 0.00 | - | 2 | 0 |
| 3.24 | +0.98 | +43.36% | 169 | 1,165 | 539.00 | 34.59 | 0.00 | - | 2 | 1 |
| 2.77 | +0.61 | +28.24% | 363 | 12,903 | 540.00 | 30.72 | -5.69 | -15.63% | 4 | 0 |
| 2.00 | +0.12 | +6.38% | 499 | 6,937 | 545.00 | 39.19 | 0.00 | - | 1 | 1 |
| 1.30 | 0.00 | - | 740 | 3,490 | 550.00 | 41.97 | -9.54 | -18.52% | 3 | 8 |
| 0.89 | +0.22 | +32.84% | 234 | 6,304 | 555.00 | 34.90 | 0.00 | - | 1 | 0 |
| 0.66 | +0.09 | +15.79% | 63 | 3,913 | 560.00 | 47.76 | 0.00 | - | 2 | 0 |
| 0.38 | -0.01 | -2.56% | 63 | 4,585 | 565.00 | 63.89 | 0.00 | - | 5 | 0 |
| 0.29 | +0.10 | +52.63% | 26 | 6,467 | 570.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 152 | 2,382 | 575.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.14 | +0.02 | +16.67% | 18 | 2,164 | 580.00 | 78.36 | 0.00 | - | 1 | 0 |
| 0.11 | +0.03 | +37.50% | 10 | 3,879 | 585.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 14 | 2,567 | 590.00 | 79.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 49 | 2,262 | 595.00 | 81.10 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 74 | 15,757 | 600.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 2,216 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 72 | 3,071 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 50 | 2,751 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 25 | 817 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 118 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 99 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 539 | 635.00 | 126.20 | -8.00 | -5.96% | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 2,194 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 1,378 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 5,207 | 650.00 | - | - | - | - | - |
