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
58.913,64 -1.325,75 (-2,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
30. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | +7.21 | +4.19% | 2 | 10 | 335.00 | 0.51 | -0.04 | -7.27% | 1 | 324 |
| 174.11 | +7.04 | +4.21% | 2 | 4 | 340.00 | 1.05 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 345.00 | 0.60 | -0.30 | -33.33% | 10 | 507 |
| 164.47 | +6.76 | +4.29% | 2 | 9 | 350.00 | 0.61 | -0.21 | -25.61% | 230 | 1,185 |
| - | - | - | - | - | 355.00 | 0.91 | 0.00 | - | 236 | 257 |
| 154.89 | +4.63 | +3.08% | 44 | 36 | 360.00 | 0.71 | -0.64 | -47.41% | 151 | 314 |
| - | - | - | - | - | 365.00 | 0.84 | 0.00 | - | 5 | 253 |
| 145.22 | +4.64 | +3.30% | 6 | 20 | 370.00 | 1.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 375.00 | 0.98 | 0.00 | - | 2 | 25 |
| 136.48 | +7.55 | +5.86% | 64 | 13 | 380.00 | 1.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 1.00 | -0.18 | -15.25% | 21 | 6 |
| 126.46 | +7.22 | +6.06% | 2 | 19 | 390.00 | 1.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 395.00 | 1.61 | 0.00 | - | 2 | 23 |
| 116.85 | +2.86 | +2.51% | 6 | 20 | 400.00 | 1.29 | -0.29 | -18.35% | 2 | 152 |
| - | - | - | - | - | 405.00 | 1.36 | -0.49 | -26.49% | 3 | 0 |
| - | - | - | - | - | 410.00 | 1.52 | -0.46 | -23.23% | 2 | 0 |
| - | - | - | - | - | 415.00 | 1.59 | -0.34 | -17.62% | 2 | 771 |
| 94.78 | 0.00 | - | 2 | 71 | 420.00 | 1.80 | -0.75 | -29.41% | 21 | 0 |
| 89.36 | 0.00 | - | 4 | 169 | 425.00 | 1.90 | -0.34 | -15.18% | 3 | 0 |
| 79.70 | 0.00 | - | 7 | 26 | 430.00 | 2.08 | -0.16 | -7.14% | 187 | 0 |
| 80.05 | 0.00 | - | 6 | 98 | 435.00 | 2.81 | 0.00 | - | 6 | 34 |
| 75.19 | 0.00 | - | 2 | 27 | 440.00 | 2.51 | -0.44 | -14.92% | 2 | 0 |
| 70.65 | 0.00 | - | 4 | 40 | 445.00 | 2.86 | -0.84 | -22.70% | 9 | 474 |
| 59.67 | 0.00 | - | 3 | 297 | 450.00 | 3.14 | -1.20 | -27.65% | 8 | 0 |
| 61.08 | 0.00 | - | 4 | 12 | 455.00 | 3.54 | -0.73 | -17.10% | 2 | 0 |
| 59.00 | 0.00 | - | 2 | 12 | 458.00 | 4.88 | 0.00 | - | 2 | 1,690 |
| 58.03 | 0.00 | - | 2 | 88 | 459.00 | 5.48 | 0.00 | - | 2 | 1,960 |
| 60.23 | +3.07 | +5.37% | 1 | 306 | 460.00 | 3.97 | -0.97 | -19.64% | 22 | 1,539 |
| 56.32 | 0.00 | - | 2 | 15 | 461.00 | 4.95 | 0.00 | - | 2 | 681 |
| 54.89 | 0.00 | - | 4 | 15 | 462.00 | 7.56 | 0.00 | - | 2 | 1,137 |
| 55.48 | 0.00 | - | 2 | 12 | 463.00 | 7.70 | 0.00 | - | 2 | 0 |
| 54.52 | 0.00 | - | 4 | 17 | 464.00 | 3.94 | 0.00 | - | 1 | 98 |
| 52.32 | 0.00 | - | 4 | 40 | 465.00 | 5.19 | 0.00 | - | 2 | 320 |
| - | - | - | - | - | 466.00 | 8.33 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 467.00 | 4.16 | 0.00 | - | 3,691 | 3,686 |
| 50.56 | 0.00 | - | 2 | 1,028 | 468.00 | 5.35 | 0.00 | - | 1 | 5,119 |
| 47.40 | 0.00 | - | - | 1 | 469.00 | 8.69 | 0.00 | - | 10 | 26 |
| 49.41 | 0.00 | - | 4 | 57 | 470.00 | 4.93 | -0.87 | -15.00% | 2 | 0 |
| - | - | - | - | - | 471.00 | 5.47 | 0.00 | - | 14 | 0 |
| 51.08 | 0.00 | - | - | 2 | 472.00 | 5.62 | 0.00 | - | 12 | 0 |
| 41.92 | 0.00 | - | 1 | 4 | 473.00 | 9.91 | 0.00 | - | 1 | 0 |
| 45.75 | 0.00 | - | 7 | 8 | 474.00 | 6.47 | 0.00 | - | 1 | 0 |
| 43.04 | 0.00 | - | 12 | 4 | 475.00 | 5.50 | -1.56 | -22.10% | 5 | 397 |
| 47.43 | 0.00 | - | - | 3 | 476.00 | 6.56 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 477.00 | 5.74 | -0.91 | -13.68% | 8 | 0 |
| 37.61 | 0.00 | - | 2 | 2 | 478.00 | 6.77 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 479.00 | 6.12 | -1.68 | -21.54% | 13 | 84 |
| 40.20 | 0.00 | - | 17 | 57 | 480.00 | 6.26 | -0.74 | -10.57% | 8 | 1,535 |
| 35.26 | 0.00 | - | 2 | 47 | 481.00 | 7.43 | 0.00 | - | 1 | 0 |
| 41.71 | 0.00 | - | 35 | 36 | 482.00 | 6.45 | -1.07 | -14.23% | 10 | 688 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 6.66 | -1.04 | -13.51% | 3 | 520 |
| 40.14 | 0.00 | - | 35 | 179 | 484.00 | 7.06 | -5.59 | -44.19% | 6 | 0 |
| 36.32 | 0.00 | - | 3 | 178 | 485.00 | 7.12 | -3.33 | -31.87% | 4 | 853 |
| 33.78 | 0.00 | - | 2 | 126 | 486.00 | 7.46 | -1.76 | -19.09% | 3 | 373 |
| 36.70 | 0.00 | - | 152 | 157 | 487.00 | 7.37 | -0.73 | -9.01% | 3 | 0 |
| 32.80 | 0.00 | - | - | 5 | 488.00 | 9.53 | 0.00 | - | 80 | 635 |
| - | - | - | - | - | 489.00 | 14.03 | 0.00 | - | 13 | 673 |
| 32.72 | 0.00 | - | 1 | 24 | 490.00 | 8.12 | -0.36 | -4.25% | 39 | 3,014 |
| 30.40 | 0.00 | - | 2 | 21 | 491.00 | 9.77 | 0.00 | - | 2 | 614 |
| 27.27 | 0.00 | - | 2 | 4 | 492.00 | 12.44 | 0.00 | - | 24 | 746 |
| 29.34 | 0.00 | - | 14 | 25 | 493.00 | 14.24 | 0.00 | - | 2 | 17 |
| 27.08 | 0.00 | - | 2 | 7 | 494.00 | 11.16 | 0.00 | - | 80 | 267 |
| 27.61 | 0.00 | - | 4 | 403 | 495.00 | 9.08 | -2.71 | -22.99% | 6 | 695 |
| 26.76 | 0.00 | - | 3 | 113 | 496.00 | 14.92 | 0.00 | - | 8 | 33 |
| 28.68 | -0.05 | -0.17% | 6 | 396 | 497.00 | 9.92 | -0.65 | -6.15% | 16 | 52 |
| 22.46 | 0.00 | - | 7 | 322 | 498.00 | 9.94 | -2.14 | -17.72% | 2 | 30 |
| 27.23 | +3.77 | +16.07% | 4 | 460 | 499.00 | 10.20 | -4.30 | -29.66% | 1 | 336 |
| 27.52 | +4.21 | +18.06% | 36 | 175 | 500.00 | 10.54 | -0.71 | -6.31% | 45 | 2,227 |
| 26.57 | +3.55 | +15.42% | 2 | 444 | 501.00 | 14.23 | 0.00 | - | 12 | 200 |
| 25.70 | +3.40 | +15.25% | 9 | 405 | 502.00 | 11.29 | -2.21 | -16.37% | 15 | 195 |
| 24.84 | +0.63 | +2.60% | 20 | 212 | 503.00 | 11.97 | 0.00 | - | 23 | 956 |
| 24.52 | +3.44 | +16.32% | 2 | 348 | 504.00 | 12.24 | -0.81 | -6.21% | 1 | 129 |
| 23.89 | +0.78 | +3.38% | 45 | 726 | 505.00 | 12.22 | -2.36 | -16.19% | 14 | 265 |
| 22.70 | +4.84 | +27.10% | 6 | 433 | 506.00 | 12.89 | -1.57 | -10.86% | 39 | 75 |
| 16.82 | 0.00 | - | 11 | 382 | 507.00 | 12.77 | -4.02 | -23.94% | 2 | 52 |
| 21.55 | +3.12 | +16.93% | 5 | 364 | 508.00 | 13.69 | -2.13 | -13.46% | 4 | 0 |
| 21.24 | +2.64 | +14.19% | 21 | 227 | 509.00 | 13.53 | -3.08 | -18.54% | 23 | 50 |
| 20.60 | +3.48 | +20.33% | 2 | 1,197 | 510.00 | 13.76 | -5.99 | -30.33% | 56 | 317 |
| 18.31 | 0.00 | - | 3 | 369 | 511.00 | 14.49 | -6.90 | -32.26% | 1 | 96 |
| 14.54 | 0.00 | - | 6 | 541 | 512.00 | 14.80 | -3.02 | -16.95% | 1 | 111 |
| 13.90 | 0.00 | - | 3 | 262 | 513.00 | 15.35 | -1.27 | -7.64% | 10 | 467 |
| 17.95 | +4.90 | +37.55% | 4 | 433 | 514.00 | 15.61 | -6.94 | -30.78% | 3 | 177 |
| 17.40 | +4.28 | +32.62% | 2 | 476 | 515.00 | 15.97 | -3.03 | -15.95% | 12 | 769 |
| 12.62 | 0.00 | - | 1 | 512 | 516.00 | 22.49 | 0.00 | - | 59 | 418 |
| 16.20 | +4.44 | +37.76% | 382 | 263 | 517.00 | 20.90 | 0.00 | - | 10 | 259 |
| 11.48 | 0.00 | - | 2 | 253 | 518.00 | 17.90 | -7.10 | -28.40% | 2 | 494 |
| 15.15 | +2.84 | +23.07% | 1 | 1,161 | 519.00 | 20.40 | 0.00 | - | 1 | 138 |
| 14.70 | +0.56 | +3.96% | 9 | 763 | 520.00 | 18.95 | -0.17 | -0.89% | 2 | 631 |
| 13.77 | +0.54 | +4.08% | 20 | 251 | 521.00 | 20.80 | 0.00 | - | 1 | 502 |
| 13.68 | +1.52 | +12.50% | 8 | 189 | 522.00 | 26.35 | 0.00 | - | 2 | 919 |
| 9.08 | 0.00 | - | 1 | 2,567 | 523.00 | 23.02 | 0.00 | - | 5 | 1,099 |
| 12.10 | 0.00 | - | 2 | 2,381 | 524.00 | 28.75 | 0.00 | - | 197 | 531 |
| 9.45 | 0.00 | - | 3 | 162 | 525.00 | 29.49 | 0.00 | - | 6 | 294 |
| 8.28 | 0.00 | - | 8 | 177 | 526.00 | 28.43 | 0.00 | - | 4 | 145 |
| 11.00 | +1.68 | +18.03% | 2 | 163 | 527.00 | 30.59 | 0.00 | - | 1 | 422 |
| 9.05 | 0.00 | - | 2 | 457 | 528.00 | 23.14 | -6.83 | -22.79% | 2 | 696 |
| 11.03 | 0.00 | - | 2 | 81 | 529.00 | 18.40 | 0.00 | - | 59 | 1,535 |
| 9.59 | +1.94 | +25.36% | 16 | 275 | 530.00 | 33.00 | 0.00 | - | 1 | 3,683 |
| 14.32 | 0.00 | - | 1 | 41 | 531.00 | 20.48 | 0.00 | - | 2 | 7 |
| 9.28 | +2.97 | +47.07% | 4 | 137 | 532.00 | 37.72 | 0.00 | - | 1 | 520 |
| 7.86 | 0.00 | - | 6 | 112 | 533.00 | 27.00 | +5.49 | +25.52% | 1 | 871 |
| 8.13 | +2.44 | +42.88% | 2 | 134 | 534.00 | 20.01 | 0.00 | - | 83 | 76 |
| 7.75 | +1.77 | +29.60% | 16 | 280 | 535.00 | 27.25 | -4.39 | -13.87% | 1 | 1,435 |
| 6.30 | +1.53 | +32.08% | 4 | 538 | 540.00 | 30.60 | 0.00 | - | 1 | 4 |
| 4.87 | +0.62 | +14.59% | 103 | 5,589 | 545.00 | 46.07 | 0.00 | - | 1 | 0 |
| 3.53 | +0.03 | +0.86% | 8 | 2,318 | 550.00 | 45.00 | 0.00 | - | 3 | 3 |
| 2.65 | +0.12 | +4.74% | 5 | 1,073 | 555.00 | 36.68 | 0.00 | - | 1 | 0 |
| 2.12 | +0.62 | +41.33% | 2 | 1,034 | 560.00 | 42.59 | 0.00 | - | 1 | 0 |
| 1.50 | +0.44 | +41.51% | 9 | 684 | 565.00 | - | - | - | - | - |
| 1.06 | +0.33 | +45.21% | 1 | 1,619 | 570.00 | 61.19 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 352 | 883 | 575.00 | - | - | - | - | - |
| 0.61 | +0.03 | +5.17% | 1 | 186 | 580.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 51 | 585.00 | 82.39 | 0.00 | - | 3 | 0 |
| 0.24 | 0.00 | - | 4 | 455 | 590.00 | 75.64 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 11 | 256 | 595.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 1,015 | 1,192 | 600.00 | - | - | - | - | - |
| 0.16 | -0.04 | -20.00% | 5 | 68 | 605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 100 | 138 | 610.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 6 | 615.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 22 | 620.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 925 | 625.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 11 | 76 | 630.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 9 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 777 | 640.00 | - | - | - | - | - |
