Deutsche Märkte schließen in 20 Minuten
DAX
18.163,24 -14,38 (-0,08%) Euro Stoxx 50
4.921,18 -14,79 (-0,30%) Dow Jones 30
39.037,10 -75,06 (-0,19%) Gold
2.308,70 -22,10 (-0,95%) 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
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.73 | -0.23 | -0.08% | 2 | 54 | 265.00 | 0.14 | 0.00 | - | 4 | 1,547 |
| 278.71 | -0.10 | -0.04% | 2 | 53 | 270.00 | 0.17 | 0.00 | - | 1 | 221 |
| 275.34 | 0.00 | - | 2 | 102 | 275.00 | 0.14 | -0.04 | -22.22% | 50 | 1,239 |
| 268.13 | -0.54 | -0.20% | 2 | 54 | 280.00 | 0.15 | 0.00 | - | 1 | 262 |
| 266.30 | 0.00 | - | - | 50 | 285.00 | 0.18 | 0.00 | - | 1 | 859 |
| 258.78 | 0.00 | - | 2 | 55 | 290.00 | 0.16 | -0.02 | -11.11% | 1 | 823 |
| 255.97 | 0.00 | - | - | 2 | 295.00 | 0.21 | 0.00 | - | 6 | 446 |
| 250.52 | 0.00 | - | 200 | 202 | 300.00 | 0.19 | -0.01 | -5.00% | 2 | 478 |
| 244.29 | -1.80 | -0.73% | 4 | 7 | 305.00 | 0.19 | -0.03 | -13.64% | 92 | 23,621 |
| 240.84 | 0.00 | - | 4 | 51 | 310.00 | 0.22 | -0.02 | -8.33% | 1 | 11,663 |
| 218.91 | 0.00 | - | 4 | 3 | 315.00 | 0.25 | 0.00 | - | 97 | 285 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 36 | 169 |
| - | - | - | - | - | 324.00 | 0.30 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 325.00 | 0.27 | -0.01 | -3.57% | 51 | 146 |
| - | - | - | - | - | 326.00 | 0.29 | 0.00 | - | 37 | 47 |
| - | - | - | - | - | 327.00 | 0.31 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 328.00 | 0.31 | 0.00 | - | - | 52 |
| - | - | - | - | - | 329.00 | 0.50 | 0.00 | - | 3 | 4 |
| 203.05 | 0.00 | - | 1 | 1 | 330.00 | 0.27 | -0.04 | -12.90% | 36 | 115 |
| - | - | - | - | - | 331.00 | 0.49 | 0.00 | - | - | 102 |
| - | - | - | - | - | 332.00 | 0.51 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 333.00 | 0.42 | 0.00 | - | 1 | 11 |
| 215.12 | 0.00 | - | 2 | 0 | 334.00 | 0.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 335.00 | 0.33 | 0.00 | - | 10 | 74 |
| - | - | - | - | - | 336.00 | 0.33 | 0.00 | - | 194 | 195 |
| - | - | - | - | - | 337.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 339.00 | 0.54 | 0.00 | - | 3 | 9 |
| 210.58 | 0.00 | - | 2 | 2 | 340.00 | 0.36 | 0.00 | - | 5 | 123 |
| - | - | - | - | - | 341.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 342.00 | 0.56 | 0.00 | - | - | 4 |
| - | - | - | - | - | 343.00 | 0.42 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 345.00 | 0.40 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 346.00 | 0.40 | 0.00 | - | 2 | 153 |
| - | - | - | - | - | 347.00 | 0.44 | 0.00 | - | - | 164 |
| - | - | - | - | - | 348.00 | 0.44 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 349.00 | 0.45 | 0.00 | - | 3 | 6 |
| 202.32 | 0.00 | - | - | 1 | 350.00 | 0.36 | -0.03 | -7.69% | 100 | 2,445 |
| - | - | - | - | - | 351.00 | 0.46 | 0.00 | - | - | 3 |
| - | - | - | - | - | 353.00 | 0.45 | 0.00 | - | - | 435 |
| 170.96 | 0.00 | - | 2 | 1 | 355.00 | 0.49 | 0.00 | - | 2 | 312 |
| - | - | - | - | - | 356.00 | 0.49 | 0.00 | - | 3 | 179 |
| - | - | - | - | - | 357.00 | 0.48 | 0.00 | - | 160 | 630 |
| - | - | - | - | - | 358.00 | 0.45 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 359.00 | 0.50 | 0.00 | - | 4 | 116 |
| - | - | - | - | - | 360.00 | 0.42 | -0.05 | -10.64% | 2 | 309 |
| - | - | - | - | - | 361.00 | 0.53 | 0.00 | - | 1 | 3 |
| 189.77 | 0.00 | - | - | 2 | 362.00 | 0.53 | 0.00 | - | 3 | 23 |
| 189.13 | 0.00 | - | - | 3 | 363.00 | 0.52 | 0.00 | - | - | 24 |
| 188.19 | 0.00 | - | - | 1 | 364.00 | 0.50 | 0.00 | - | 1 | 97 |
| 187.19 | 0.00 | - | 2 | 22 | 365.00 | 0.46 | -0.41 | -47.13% | 2 | 780 |
| 180.09 | 0.00 | - | - | 1 | 366.00 | 0.51 | 0.00 | - | 156 | 273 |
| - | - | - | - | - | 367.00 | 0.51 | 0.00 | - | - | 6 |
| - | - | - | - | - | 368.00 | 0.58 | 0.00 | - | 3 | 655 |
| - | - | - | - | - | 369.00 | 0.68 | 0.00 | - | - | 156 |
| 176.76 | 0.00 | - | - | 252 | 370.00 | 0.49 | -0.08 | -14.04% | 1 | 143 |
| - | - | - | - | - | 371.00 | 0.60 | 0.00 | - | 2 | 1 |
| 167.31 | 0.00 | - | 2 | 2 | 372.00 | 0.67 | 0.00 | - | 5 | 317 |
| 173.56 | 0.00 | - | - | 19 | 373.00 | 0.62 | 0.00 | - | 3 | 6 |
| 171.97 | 0.00 | - | 26 | 13 | 375.00 | 0.54 | -0.11 | -16.92% | 7 | 208 |
| 170.52 | 0.00 | - | - | 0 | 376.00 | 0.58 | 0.00 | - | 321 | 586 |
| 169.32 | 0.00 | - | - | 9 | 377.00 | 0.90 | 0.00 | - | 156 | 156 |
| 168.75 | 0.00 | - | - | 9 | 378.00 | 0.66 | 0.00 | - | 3 | 151 |
| - | - | - | - | - | 379.00 | 0.59 | 0.00 | - | 475 | 637 |
| 170.65 | 0.00 | - | 4 | 2 | 380.00 | 0.59 | 0.00 | - | 11 | 84 |
| - | - | - | - | - | 381.00 | 0.61 | +0.02 | +3.39% | 3 | 2,148 |
| - | - | - | - | - | 382.00 | 0.62 | 0.00 | - | 148 | 270 |
| - | - | - | - | - | 383.00 | 0.60 | 0.00 | - | 160 | 160 |
| - | - | - | - | - | 384.00 | 0.69 | 0.00 | - | 1 | 429 |
| - | - | - | - | - | 385.00 | 0.64 | -0.02 | -3.03% | 1 | 67 |
| - | - | - | - | - | 386.00 | 0.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 387.00 | 0.73 | 0.00 | - | 339 | 341 |
| - | - | - | - | - | 388.00 | 0.67 | 0.00 | - | 156 | 166 |
| - | - | - | - | - | 389.00 | 0.66 | 0.00 | - | 326 | 1,194 |
| 162.65 | 0.00 | - | 2 | 51 | 390.00 | 0.64 | -0.14 | -17.95% | 1 | 5,256 |
| - | - | - | - | - | 391.00 | 0.68 | 0.00 | - | 2 | 585 |
| - | - | - | - | - | 392.00 | 0.75 | 0.00 | - | 169 | 1,757 |
| - | - | - | - | - | 393.00 | 0.74 | 0.00 | - | 1 | 1,171 |
| - | - | - | - | - | 394.00 | 1.06 | 0.00 | - | 57 | 57 |
| - | - | - | - | - | 395.00 | 0.69 | -0.05 | -6.76% | 77 | 479 |
| - | - | - | - | - | 396.00 | 1.08 | 0.00 | - | 160 | 230 |
| - | - | - | - | - | 397.00 | 0.80 | 0.00 | - | 157 | 380 |
| - | - | - | - | - | 398.00 | 0.81 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 399.00 | 0.79 | 0.00 | - | 1 | 1,181 |
| 148.47 | 0.00 | - | 1 | 18 | 400.00 | 0.74 | -0.05 | -6.33% | 1 | 19,521 |
| - | - | - | - | - | 401.00 | 1.17 | 0.00 | - | - | 1,639 |
| - | - | - | - | - | 402.00 | 0.90 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 403.00 | 1.26 | 0.00 | - | 5 | 259 |
| - | - | - | - | - | 404.00 | 1.40 | 0.00 | - | - | 669 |
| - | - | - | - | - | 405.00 | 0.92 | 0.00 | - | 131 | 946 |
| - | - | - | - | - | 406.00 | 1.24 | 0.00 | - | 111 | 164 |
| - | - | - | - | - | 407.00 | 1.27 | 0.00 | - | 148 | 148 |
| - | - | - | - | - | 408.00 | 0.93 | 0.00 | - | 5 | 413 |
| - | - | - | - | - | 409.00 | 0.89 | 0.00 | - | 3 | 267 |
| 113.50 | 0.00 | - | - | 0 | 410.00 | 0.90 | 0.00 | - | 1 | 242 |
| - | - | - | - | - | 411.00 | 0.97 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 412.00 | 1.06 | 0.00 | - | 2 | 1,125 |
| - | - | - | - | - | 413.00 | 1.03 | 0.00 | - | 1 | 662 |
| 113.03 | 0.00 | - | - | 1 | 414.00 | 0.88 | -0.23 | -20.72% | 1 | 852 |
| 133.25 | 0.00 | - | 2 | 1 | 415.00 | 0.96 | 0.00 | - | 35 | 393 |
| 138.85 | 0.00 | - | - | 2 | 416.00 | 1.00 | 0.00 | - | 1 | 434 |
| 106.34 | 0.00 | - | - | 1 | 417.00 | 1.10 | 0.00 | - | 148 | 544 |
| - | - | - | - | - | 418.00 | 1.00 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 419.00 | 1.00 | 0.00 | - | 1 | 118 |
| 128.30 | 0.00 | - | 4 | 7 | 420.00 | 0.93 | -0.09 | -8.82% | 16 | 477 |
| - | - | - | - | - | 421.00 | 1.04 | 0.00 | - | 11 | 55 |
| - | - | - | - | - | 422.00 | 1.12 | 0.00 | - | 180 | 28 |
| - | - | - | - | - | 423.00 | 1.68 | 0.00 | - | 2 | 5 |
| 130.39 | 0.00 | - | 2 | 11 | 424.00 | - | - | - | - | - |
| 123.97 | 0.00 | - | 11 | 17 | 425.00 | 1.01 | -0.12 | -10.62% | 2 | 1,982 |
| - | - | - | - | - | 426.00 | 1.09 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 427.00 | 1.19 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 428.00 | 1.14 | 0.00 | - | 18 | 1,105 |
| - | - | - | - | - | 429.00 | 1.47 | 0.00 | - | 7 | 36 |
| 120.37 | 0.00 | - | 2 | 16 | 430.00 | 1.10 | -0.06 | -5.17% | 2 | 320 |
| - | - | - | - | - | 431.00 | 1.16 | 0.00 | - | 100 | 222 |
| - | - | - | - | - | 432.00 | 1.17 | 0.00 | - | 22 | 165 |
| - | - | - | - | - | 433.00 | 1.28 | 0.00 | - | 821 | 897 |
| - | - | - | - | - | 434.00 | 1.24 | 0.00 | - | 2 | 24 |
| 105.72 | 0.00 | - | 2 | 8 | 435.00 | 1.25 | -0.06 | -4.58% | 4 | 753 |
| 112.70 | 0.00 | - | 1 | 0 | 436.00 | 1.24 | 0.00 | - | 56 | 170 |
| - | - | - | - | - | 437.00 | 1.28 | 0.00 | - | 152 | 155 |
| - | - | - | - | - | 438.00 | 1.27 | -0.07 | -5.22% | 2 | 305 |
| - | - | - | - | - | 439.00 | 1.34 | +0.04 | +3.08% | 141 | 337 |
| 111.85 | -1.30 | -1.15% | 1 | 3 | 440.00 | 1.27 | -0.05 | -3.79% | 6 | 2,081 |
| - | - | - | - | - | 441.00 | 1.38 | -0.04 | -2.82% | 315 | 508 |
| 111.34 | 0.00 | - | 2 | 0 | 442.00 | 1.68 | 0.00 | - | 3 | 81 |
| - | - | - | - | - | 443.00 | 1.62 | 0.00 | - | 1 | 103 |
| 92.50 | 0.00 | - | - | 1 | 444.00 | 1.44 | 0.00 | - | 144 | 208 |
| 111.10 | 0.00 | - | 3 | 25 | 445.00 | 1.41 | -0.04 | -2.76% | 3 | 303 |
| 104.51 | 0.00 | - | 2 | 112 | 450.00 | 1.46 | -0.17 | -10.43% | 21 | 7,575 |
| 98.35 | +0.53 | +0.54% | 3 | 25 | 455.00 | 1.66 | -0.10 | -5.68% | 301 | 2,359 |
| 93.67 | 0.00 | - | 2 | 65 | 460.00 | 1.74 | -0.14 | -7.45% | 2 | 2,396 |
| 89.39 | 0.00 | - | 2 | 32 | 465.00 | 2.01 | -0.04 | -1.95% | 4 | 2,072 |
| 82.55 | 0.00 | - | 1 | 551 | 470.00 | 2.07 | -0.13 | -5.91% | 16 | 8,135 |
| 80.25 | 0.00 | - | 68 | 84 | 475.00 | 2.28 | -0.24 | -9.52% | 10 | 3,479 |
| 74.42 | -0.88 | -1.17% | 1 | 79 | 480.00 | 2.54 | -0.13 | -4.87% | 10 | 4,553 |
| 71.50 | 0.00 | - | 1 | 68 | 485.00 | 2.75 | -0.30 | -9.84% | 251 | 9,174 |
| 64.28 | 0.00 | - | 2 | 646 | 490.00 | 3.12 | -0.13 | -4.00% | 275 | 9,103 |
| 62.21 | 0.00 | - | 2 | 40 | 495.00 | 3.52 | -0.07 | -1.95% | 6 | 1,242 |
| 56.46 | -0.14 | -0.25% | 13 | 238 | 500.00 | 3.85 | -0.35 | -8.33% | 46 | 9,267 |
| 52.75 | 0.00 | - | 3 | 221 | 505.00 | 4.37 | -0.28 | -6.02% | 1 | 7,358 |
| 49.02 | 0.00 | - | 2 | 647 | 510.00 | 4.96 | -0.39 | -7.29% | 2 | 7,528 |
| 42.57 | +0.58 | +1.38% | 2 | 1,977 | 515.00 | 5.48 | -0.49 | -8.21% | 14 | 4,148 |
| 37.65 | -0.87 | -2.26% | 2 | 2,565 | 520.00 | 6.31 | -0.53 | -7.75% | 179 | 11,840 |
| 34.95 | +1.45 | +4.33% | 50 | 5,801 | 525.00 | 7.15 | -0.62 | -7.98% | 14 | 4,768 |
| 30.45 | +0.55 | +1.84% | 15 | 9,967 | 530.00 | 8.09 | -0.71 | -8.07% | 11 | 8,180 |
| 26.55 | +0.22 | +0.84% | 1 | 1,574 | 535.00 | 9.47 | -0.63 | -6.24% | 212 | 2,557 |
| 23.17 | +0.79 | +3.53% | 16 | 2,431 | 540.00 | 10.88 | -0.71 | -6.13% | 26 | 8,515 |
| 19.49 | +0.45 | +2.36% | 24 | 3,407 | 545.00 | 12.34 | -1.01 | -7.57% | 216 | 4,671 |
| 16.35 | +0.35 | +2.19% | 11 | 4,592 | 550.00 | 14.45 | -0.83 | -5.43% | 40 | 890 |
| 13.50 | +0.17 | +1.28% | 2 | 2,390 | 555.00 | 16.54 | -0.75 | -4.34% | 2 | 481 |
| 11.10 | +0.33 | +3.06% | 211 | 2,772 | 560.00 | 18.97 | -1.28 | -6.32% | 10 | 56 |
| 8.85 | +0.28 | +3.27% | 2 | 3,714 | 565.00 | 22.24 | -1.53 | -6.44% | 3 | 83 |
| 6.66 | -0.52 | -7.24% | 206 | 2,559 | 570.00 | 26.19 | +0.69 | +2.71% | 1 | 38 |
| 5.27 | -0.23 | -4.18% | 5 | 2,818 | 575.00 | 31.15 | 0.00 | - | 2 | 11 |
| 4.02 | +0.13 | +3.34% | 3 | 2,154 | 580.00 | 35.60 | 0.00 | - | 1 | 0 |
| 3.08 | -0.07 | -2.22% | 5 | 2,333 | 585.00 | 63.12 | 0.00 | - | 1 | 0 |
| 2.09 | -0.13 | -5.86% | 2 | 1,705 | 590.00 | - | - | - | - | - |
| 1.62 | -0.02 | -1.22% | 1 | 1,141 | 595.00 | - | - | - | - | - |
| 1.14 | -0.07 | -5.79% | 11 | 3,454 | 600.00 | - | - | - | - | - |
| 0.85 | -0.06 | -6.59% | 1 | 1,142 | 605.00 | - | - | - | - | - |
| 0.67 | +0.03 | +4.69% | 8 | 2,714 | 610.00 | - | - | - | - | - |
| 0.46 | -0.04 | -8.16% | 3 | 1,469 | 615.00 | - | - | - | - | - |
| 0.34 | -0.03 | -8.11% | 1 | 2,260 | 620.00 | - | - | - | - | - |
| 0.27 | -0.11 | -28.95% | 28 | 846 | 625.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 1,276 | 630.00 | - | - | - | - | - |
| 0.20 | -0.04 | -16.67% | 5 | 271 | 635.00 | - | - | - | - | - |
| 0.16 | -0.02 | -11.11% | 1 | 581 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 149 | 645.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 259 | 1,787 | 650.00 | 128.39 | 0.00 | - | - | 0 |
| 0.10 | -0.05 | -33.33% | 5 | 971 | 655.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 2 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 30 | 665.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 23 | 1,027 | 670.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 23 | 675.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 15 | 113 | 680.00 | - | - | - | - | - |
