Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.349,59 +41,59 (+0,11%) Gold
2.400,70 +31,30 (+1,32%) EUR/USD
1,0841 +0,0027 (+0,25%) Bitcoin EUR
52.038,93 -1.692,93 (-3,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Calls
9. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 450.00 | 0.16 | -0.01 | -5.88% | 3 | 625 |
| - | - | - | - | - | 455.00 | 0.19 | 0.00 | - | 7 | 123 |
| - | - | - | - | - | 460.00 | 0.19 | -0.02 | -9.52% | 30 | 68 |
| - | - | - | - | - | 465.00 | 0.22 | -0.01 | -4.35% | 23,051 | 26 |
| - | - | - | - | - | 470.00 | 0.25 | 0.00 | - | 14 | 293 |
| - | - | - | - | - | 475.00 | 0.26 | -0.01 | -3.70% | 1 | 230 |
| 70.46 | 0.00 | - | 2 | 1 | 480.00 | 0.29 | -0.01 | -3.33% | 8 | 89 |
| - | - | - | - | - | 485.00 | 0.34 | +0.01 | +3.03% | 18 | 148 |
| 58.62 | 0.00 | - | 1 | 2 | 490.00 | 0.34 | -0.03 | -8.11% | 668 | 487 |
| - | - | - | - | - | 495.00 | 0.41 | -0.03 | -6.82% | 8 | 460 |
| - | - | - | - | - | 500.00 | 0.46 | -0.04 | -8.00% | 200 | 214 |
| - | - | - | - | - | 505.00 | 0.54 | -0.07 | -11.48% | 65 | 199 |
| - | - | - | - | - | 510.00 | 0.65 | -0.06 | -8.45% | 41 | 500 |
| 41.95 | +4.62 | +12.38% | 1 | 387 | 515.00 | 0.77 | -0.08 | -9.41% | 305 | 676 |
| 36.77 | +6.78 | +22.61% | 5 | 81 | 520.00 | 0.91 | -0.14 | -13.33% | 140 | 472 |
| 27.96 | 0.00 | - | 386 | 387 | 525.00 | 1.14 | -0.20 | -14.93% | 224 | 527 |
| - | - | - | - | - | 526.00 | 1.18 | -0.25 | -17.48% | 16 | 109 |
| - | - | - | - | - | 527.00 | 1.24 | -0.22 | -15.07% | 231 | 42 |
| - | - | - | - | - | 528.00 | 1.33 | -0.24 | -15.29% | 51 | 85 |
| - | - | - | - | - | 529.00 | 1.39 | -0.21 | -13.13% | 211 | 342 |
| 21.34 | 0.00 | - | 1 | 11 | 530.00 | 1.45 | -0.25 | -14.71% | 298 | 627 |
| 27.42 | +4.35 | +18.86% | 1 | 12 | 531.00 | 1.52 | -0.24 | -13.64% | 96 | 72 |
| 24.97 | +5.69 | +29.51% | 2 | 1 | 532.00 | 1.58 | -0.44 | -21.78% | 222 | 458 |
| - | - | - | - | - | 532.50 | 1.68 | -0.38 | -18.45% | 199 | 273 |
| 19.66 | 0.00 | - | - | 2 | 533.00 | 1.72 | -0.37 | -17.70% | 62 | 56 |
| - | - | - | - | - | 534.00 | 1.84 | -0.28 | -13.21% | 84 | 149 |
| 23.20 | +6.06 | +35.36% | 62 | 32 | 535.00 | 1.89 | -0.33 | -14.86% | 87 | 177 |
| - | - | - | - | - | 536.00 | 1.97 | -0.38 | -16.17% | 96 | 57 |
| 21.95 | +4.03 | +22.49% | 1 | 7 | 537.00 | 2.07 | -0.41 | -16.53% | 139 | 272 |
| - | - | - | - | - | 537.50 | 2.20 | -0.36 | -14.06% | 136 | 32 |
| 15.96 | 0.00 | - | 2 | 3 | 538.00 | 2.26 | -0.69 | -23.39% | 35 | 56 |
| 19.37 | +2.00 | +11.51% | 3 | 3 | 539.00 | 2.41 | -0.35 | -12.68% | 42 | 154 |
| 19.49 | +2.03 | +11.63% | 120 | 22 | 540.00 | 2.53 | -0.46 | -15.38% | 85 | 254 |
| 18.59 | +3.27 | +21.34% | 1 | 19 | 541.00 | 2.62 | -0.51 | -16.29% | 276 | 473 |
| 16.10 | 0.00 | - | 3 | 9 | 542.00 | 2.76 | -0.52 | -15.85% | 520 | 555 |
| 17.41 | +4.57 | +35.59% | 3 | 8 | 542.50 | 2.86 | -0.61 | -17.58% | 66 | 82 |
| 16.97 | +1.81 | +11.94% | 13 | 37 | 543.00 | 3.00 | -0.53 | -15.01% | 53 | 113 |
| 15.07 | +0.76 | +5.31% | 10 | 52 | 544.00 | 3.22 | -0.69 | -17.65% | 47 | 285 |
| 14.96 | +1.64 | +12.31% | 16 | 115 | 545.00 | 3.40 | -0.60 | -15.00% | 241 | 460 |
| 14.04 | +1.39 | +10.99% | 18 | 286 | 546.00 | 3.52 | -0.93 | -20.90% | 18 | 271 |
| 13.18 | +1.29 | +10.85% | 11 | 320 | 547.00 | 3.77 | -0.77 | -16.96% | 172 | 261 |
| 12.40 | +0.51 | +4.29% | 12 | 139 | 547.50 | 4.00 | -0.81 | -16.84% | 34 | 224 |
| 12.38 | +1.01 | +8.88% | 21 | 385 | 548.00 | 4.07 | -0.73 | -15.21% | 109 | 150 |
| 11.27 | +0.67 | +6.32% | 11 | 208 | 549.00 | 4.35 | -0.83 | -16.02% | 38 | 1,112 |
| 11.64 | +1.69 | +16.98% | 159 | 398 | 550.00 | 4.65 | -0.81 | -14.84% | 575 | 261 |
| 10.71 | +1.42 | +15.29% | 164 | 144 | 551.00 | 4.83 | -0.98 | -16.87% | 80 | 118 |
| 10.25 | +1.48 | +16.88% | 178 | 38 | 552.00 | 5.12 | -1.13 | -18.08% | 287 | 259 |
| 9.89 | +1.53 | +18.30% | 347 | 117 | 552.50 | 5.50 | -1.15 | -17.29% | 36 | 18 |
| 9.58 | +1.66 | +20.96% | 141 | 35 | 553.00 | - | - | - | - | - |
| 8.89 | +1.80 | +25.39% | 77 | 89 | 554.00 | 5.84 | -3.03 | -34.16% | 255 | 7 |
| 8.36 | +1.51 | +22.01% | 477 | 447 | 555.00 | 6.23 | -2.10 | -25.21% | 79 | 511 |
| 7.80 | +1.58 | +25.40% | 116 | 58 | 556.00 | 6.70 | -3.50 | -34.31% | 232 | 3 |
| 7.20 | +1.27 | +21.60% | 151 | 520 | 557.00 | - | - | - | - | - |
| 6.86 | +1.31 | +23.60% | 41 | 92 | 557.50 | - | - | - | - | - |
| 6.54 | +1.50 | +29.76% | 84 | 299 | 558.00 | - | - | - | - | - |
| 5.95 | +1.40 | +30.77% | 26 | 490 | 559.00 | - | - | - | - | - |
| 5.52 | +1.09 | +24.60% | 345 | 607 | 560.00 | - | - | - | - | - |
| 5.00 | +0.97 | +24.07% | 178 | 643 | 561.00 | - | - | - | - | - |
| 4.61 | +0.98 | +27.00% | 235 | 531 | 562.00 | - | - | - | - | - |
| 3.46 | +0.82 | +31.06% | 501 | 915 | 565.00 | - | - | - | - | - |
| 1.97 | +0.58 | +41.73% | 227 | 346 | 570.00 | - | - | - | - | - |
| 1.07 | +0.32 | +42.67% | 141 | 590 | 575.00 | - | - | - | - | - |
| 0.55 | +0.16 | +40.00% | 161 | 138 | 580.00 | - | - | - | - | - |
| 0.28 | +0.08 | +40.00% | 340 | 412 | 585.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 44 | 121 | 590.00 | - | - | - | - | - |
| 0.10 | +0.03 | +42.86% | 43 | 185 | 595.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 75 | 89 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 96 | 45 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 115 | 74 | 610.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 18 | 615.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 8 | 1,512 | 620.00 | - | - | - | - | - |
