Deutsche Märkte schließen in 25 Minuten
DAX
18.153,03 -24,59 (-0,14%) Euro Stoxx 50
4.919,33 -16,64 (-0,34%) Dow Jones 30
39.058,61 -53,55 (-0,14%) Gold
2.311,10 -19,70 (-0,85%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.733,16 -56,19 (-0,10%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:05AM EDT. Markt geöffnet.
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.90 | 0.00 | - | 2 | 1 | 350.00 | 0.06 | -0.02 | -25.00% | 1 | 509 |
| 170.24 | 0.00 | - | - | 5 | 380.00 | 0.10 | 0.00 | - | 30 | 50,293 |
| 147.53 | 0.00 | - | 57 | 40 | 400.00 | 0.13 | -0.04 | -23.53% | 10 | 67 |
| - | - | - | - | - | 410.00 | 0.16 | 0.00 | - | 3 | 105 |
| 127.16 | 0.00 | - | 53 | 53 | 420.00 | 0.17 | -0.02 | -10.53% | 2 | 63 |
| - | - | - | - | - | 430.00 | 0.19 | -0.01 | -5.00% | 60 | 100,741 |
| 114.09 | 0.00 | - | - | 26 | 435.00 | - | - | - | - | - |
| 108.05 | 0.00 | - | 67 | 65 | 440.00 | 0.22 | -0.02 | -8.33% | 120 | 608 |
| 104.73 | 0.00 | - | - | 1 | 445.00 | 0.25 | 0.00 | - | 753 | 756 |
| 97.97 | 0.00 | - | 81 | 96 | 450.00 | 0.24 | -0.03 | -11.11% | 1 | 515 |
| 94.64 | 0.00 | - | - | 3 | 455.00 | 0.25 | -0.05 | -16.13% | 2 | 98 |
| 88.08 | 0.00 | - | 50 | 50 | 460.00 | 0.32 | 0.00 | - | 10 | 111 |
| 85.19 | 0.00 | - | - | 2 | 465.00 | 0.33 | -0.03 | -8.33% | 151 | 207 |
| - | - | - | - | - | 470.00 | 0.34 | -0.10 | -22.73% | 300 | 212 |
| 74.86 | 0.00 | - | - | 0 | 475.00 | 0.38 | -0.03 | -7.32% | 2 | 420 |
| 69.30 | 0.00 | - | - | 1 | 480.00 | 0.43 | -0.09 | -17.31% | 3 | 50,269 |
| 65.49 | 0.00 | - | - | 5 | 485.00 | 0.47 | -0.06 | -11.32% | 7 | 99 |
| 58.80 | 0.00 | - | 38 | 40 | 490.00 | 0.55 | -0.11 | -16.67% | 14 | 671 |
| 52.97 | 0.00 | - | 2 | 16 | 495.00 | 0.66 | -0.11 | -14.29% | 10 | 387 |
| 48.91 | 0.00 | - | 53 | 75 | 500.00 | 0.76 | -0.16 | -17.39% | 313 | 329 |
| 42.42 | 0.00 | - | 2 | 3 | 505.00 | 0.88 | -0.20 | -18.52% | 6 | 746 |
| 39.06 | 0.00 | - | 2 | 398 | 510.00 | 1.15 | -0.20 | -14.81% | 19 | 974 |
| 33.23 | 0.00 | - | 1 | 3 | 515.00 | 1.43 | -0.24 | -14.37% | 101 | 1,372 |
| - | - | - | - | - | 516.00 | 1.42 | -0.25 | -14.97% | 3 | 76 |
| - | - | - | - | - | 517.00 | 1.49 | -0.24 | -13.87% | 3 | 26 |
| 34.62 | 0.00 | - | - | 8 | 518.00 | 1.60 | -0.17 | -9.60% | 4 | 817 |
| 30.21 | -4.39 | -12.69% | 4 | 0 | 519.00 | 1.68 | -0.24 | -12.50% | 3 | 383 |
| 29.75 | 0.00 | - | 7 | 394 | 520.00 | 1.80 | -0.30 | -14.29% | 29 | 690 |
| - | - | - | - | - | 521.00 | 1.98 | 0.00 | - | 4 | 3,175 |
| 30.07 | 0.00 | - | - | 9 | 522.00 | 2.01 | -0.30 | -12.99% | 45 | 7,625 |
| 26.10 | -0.85 | -3.15% | 2 | 3 | 523.00 | 2.01 | -0.20 | -9.13% | 13 | 287 |
| - | - | - | - | - | 524.00 | 2.06 | -0.49 | -19.22% | 26 | 86 |
| 27.01 | 0.00 | - | 1 | 16 | 525.00 | 2.32 | -0.32 | -12.12% | 41 | 1,168 |
| 27.25 | 0.00 | - | - | 2 | 526.00 | 2.44 | -0.35 | -12.54% | 3 | 203 |
| 23.44 | 0.00 | - | 1 | 13 | 527.00 | 2.52 | -0.44 | -14.86% | 13 | 141 |
| 21.30 | 0.00 | - | 3 | 19 | 528.00 | 2.65 | -0.51 | -16.14% | 6 | 193 |
| 19.37 | 0.00 | - | - | 12 | 529.00 | 2.83 | -0.32 | -10.16% | 14 | 49 |
| 19.90 | -0.92 | -4.42% | 4 | 32 | 530.00 | 3.01 | -0.42 | -12.24% | 113 | 4,208 |
| 20.06 | 0.00 | - | 2 | 12 | 531.00 | 3.36 | +0.06 | +1.82% | 3,001 | 3,421 |
| 19.21 | 0.00 | - | 1 | 7 | 532.00 | 3.24 | -0.24 | -6.90% | 2 | 269 |
| 18.77 | 0.00 | - | 14 | 21 | 532.50 | 3.36 | -0.13 | -3.72% | 2 | 184 |
| 17.69 | -2.54 | -12.56% | 8 | 23 | 533.00 | 3.49 | -0.23 | -6.18% | 2 | 283 |
| 17.20 | -0.14 | -0.81% | 1 | 5 | 534.00 | 3.60 | -0.38 | -9.55% | 20 | 52 |
| 16.83 | 0.00 | - | 5 | 83 | 535.00 | 4.01 | -0.47 | -10.49% | 25 | 965 |
| 15.22 | 0.00 | - | 3 | 17 | 536.00 | 4.16 | -0.61 | -12.79% | 4 | 110 |
| 14.47 | 0.00 | - | 3 | 30 | 537.00 | 4.27 | -0.32 | -6.97% | 10 | 94 |
| 14.21 | 0.00 | - | 1 | 7 | 537.50 | 4.90 | +0.54 | +12.39% | 4 | 90 |
| 14.56 | -0.13 | -0.88% | 1 | 9 | 538.00 | 4.55 | -0.38 | -7.71% | 19 | 693 |
| 13.18 | -0.75 | -5.38% | 1 | 39 | 539.00 | 5.19 | -0.34 | -6.15% | 1 | 105 |
| 12.58 | -0.54 | -4.12% | 7 | 246 | 540.00 | 5.26 | -0.79 | -13.06% | 129 | 740 |
| 11.75 | -0.31 | -2.57% | 5 | 140 | 541.00 | 5.57 | -0.84 | -13.10% | 13 | 218 |
| 11.81 | 0.00 | - | 35 | 135 | 542.00 | 5.88 | -0.52 | -8.12% | 8 | 102 |
| 11.34 | 0.00 | - | 47 | 93 | 542.50 | 6.49 | +0.21 | +3.34% | 32 | 63 |
| 10.59 | -0.38 | -3.46% | 29 | 185 | 543.00 | 6.26 | -0.42 | -6.29% | 13 | 190 |
| 9.91 | -0.53 | -5.08% | 336 | 286 | 544.00 | 6.63 | -0.74 | -10.04% | 150 | 266 |
| 9.35 | -0.35 | -3.61% | 90 | 287 | 545.00 | 6.90 | -0.93 | -11.88% | 99 | 568 |
| 8.94 | -0.45 | -4.79% | 50 | 276 | 546.00 | 7.23 | -0.36 | -4.74% | 47 | 370 |
| 8.13 | -0.45 | -5.24% | 20 | 412 | 547.00 | 7.59 | -1.11 | -12.76% | 150 | 293 |
| 7.96 | -0.19 | -2.33% | 38 | 249 | 547.50 | 8.18 | -0.76 | -8.50% | 54 | 308 |
| 7.53 | -0.32 | -4.08% | 32 | 447 | 548.00 | 8.16 | +0.47 | +6.11% | 375 | 584 |
| 7.15 | -0.33 | -4.41% | 13 | 681 | 549.00 | 8.67 | -0.83 | -8.74% | 5 | 164 |
| 6.40 | -0.58 | -8.31% | 28 | 657 | 550.00 | 9.23 | -0.37 | -3.85% | 4 | 681 |
| 5.85 | -0.46 | -7.29% | 1 | 747 | 551.00 | 11.10 | 0.00 | - | 7 | 11 |
| 5.62 | -0.21 | -3.60% | 7 | 249 | 552.00 | 10.70 | 0.00 | - | 10 | 1 |
| 5.30 | -0.30 | -5.36% | 7 | 191 | 552.50 | 11.15 | 0.00 | - | 1 | 0 |
| 5.06 | -0.32 | -5.95% | 3 | 734 | 553.00 | 10.15 | 0.00 | - | 1 | 1 |
| 4.74 | -0.21 | -4.24% | 4 | 465 | 554.00 | - | - | - | - | - |
| 4.46 | -0.12 | -2.62% | 12 | 604 | 555.00 | 12.71 | +0.37 | +3.00% | 1 | 5 |
| 4.04 | -0.18 | -4.27% | 3 | 539 | 556.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 73 | 356 | 557.00 | - | - | - | - | - |
| 3.30 | -0.15 | -4.35% | 14 | 378 | 558.00 | 12.08 | 0.00 | - | - | 1 |
| 3.14 | 0.00 | - | 219 | 250 | 559.00 | - | - | - | - | - |
| 2.82 | -0.11 | -3.75% | 41 | 1,013 | 560.00 | 16.39 | 0.00 | - | 9 | 9 |
| 2.50 | -0.07 | -2.72% | 3 | 116 | 561.00 | - | - | - | - | - |
| 2.14 | -0.19 | -8.15% | 57 | 332 | 562.00 | - | - | - | - | - |
| 1.59 | -0.12 | -7.02% | 63 | 977 | 565.00 | 20.55 | 0.00 | - | 120 | 0 |
| 0.84 | -0.14 | -14.29% | 32 | 1,083 | 570.00 | 25.90 | +0.41 | +1.61% | 2 | 1 |
| 0.44 | -0.06 | -12.00% | 3 | 407 | 575.00 | 31.29 | -0.76 | -2.37% | 9 | 0 |
| 0.24 | -0.04 | -14.29% | 43 | 299 | 580.00 | 36.10 | +1.21 | +3.47% | 1 | 1 |
| 0.14 | -0.01 | -6.67% | 12 | 499 | 585.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 3 | 153 | 590.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 11 | 304 | 595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 605 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 41 | 129 | 605.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 3 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 44 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 249 | 620.00 | - | - | - | - | - |
