Deutsche Märkte schließen in 25 Minuten
DAX
18.151,96 -25,66 (-0,14%) Euro Stoxx 50
4.919,69 -16,28 (-0,33%) Dow Jones 30
39.063,24 -48,92 (-0,13%) Gold
2.310,90 -19,90 (-0,85%) EUR/USD
1,0685 -0,0031 (-0,29%) 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
31. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.30 | 0.00 | - | 4 | 35 | 340.00 | 0.40 | -0.02 | -4.76% | 1 | 50 |
| 206.17 | 0.00 | - | 2 | 4 | 345.00 | 0.45 | 0.00 | - | 20 | 272 |
| 203.00 | 0.00 | - | - | 3 | 350.00 | 0.45 | -0.03 | -6.25% | 2 | 1,375 |
| 196.18 | 0.00 | - | 2 | 2 | 355.00 | 0.50 | 0.00 | - | 2 | 166 |
| 193.67 | 0.00 | - | 776 | 449 | 360.00 | 0.52 | -0.06 | -10.34% | 3 | 404 |
| 187.05 | 0.00 | - | 2 | 3 | 365.00 | 0.65 | 0.00 | - | 1 | 9 |
| 181.38 | +0.11 | +0.06% | 100 | 52 | 370.00 | 0.56 | -0.07 | -11.11% | 10 | 87 |
| 178.87 | 0.00 | - | - | 6 | 375.00 | 0.67 | 0.00 | - | 21 | 32 |
| 171.89 | 0.00 | - | 4 | 56 | 380.00 | 0.76 | 0.00 | - | 70 | 232 |
| 169.77 | 0.00 | - | 2 | 197 | 385.00 | 0.81 | 0.00 | - | 100 | 502 |
| 163.50 | 0.00 | - | 2 | 64 | 390.00 | 0.88 | 0.00 | - | 1 | 6,036 |
| 158.70 | 0.00 | - | 2 | 104 | 395.00 | 0.90 | 0.00 | - | 61 | 387 |
| 153.83 | 0.00 | - | 2 | 24 | 400.00 | 0.87 | -0.16 | -15.53% | 8 | 8,012 |
| 147.68 | 0.00 | - | 2 | 2 | 405.00 | 1.01 | 0.00 | - | 5 | 181 |
| 142.30 | 0.00 | - | 68 | 36 | 410.00 | 1.14 | 0.00 | - | 1 | 181 |
| - | - | - | - | - | 415.00 | 1.04 | -0.17 | -14.05% | 2 | 11 |
| 132.69 | 0.00 | - | 202 | 96 | 420.00 | 1.27 | 0.00 | - | 1 | 159 |
| 128.95 | 0.00 | - | 2 | 1 | 425.00 | 1.25 | 0.00 | - | 2 | 83 |
| 124.30 | 0.00 | - | 4 | 11 | 430.00 | 1.46 | 0.00 | - | 1 | 306 |
| 119.51 | 0.00 | - | 4 | 12 | 435.00 | 1.38 | -0.07 | -4.83% | 25 | 184 |
| - | - | - | - | - | 440.00 | 1.44 | -0.14 | -8.86% | 16 | 1,257 |
| - | - | - | - | - | 445.00 | 1.55 | -0.13 | -7.74% | 1 | 2,354 |
| 103.40 | -0.10 | -0.10% | 25 | 800 | 450.00 | 1.70 | -0.07 | -3.95% | 1 | 3,302 |
| 98.88 | +1.34 | +1.37% | 2 | 6 | 455.00 | 1.92 | 0.00 | - | 2 | 617 |
| - | - | - | - | - | 458.00 | 2.10 | 0.00 | - | 20 | 142 |
| - | - | - | - | - | 459.00 | 2.31 | 0.00 | - | 1 | 101 |
| 94.46 | +0.74 | +0.79% | 102 | 58 | 460.00 | 2.02 | -0.09 | -4.27% | 2 | 1,034 |
| 95.43 | 0.00 | - | 2 | 2 | 461.00 | 2.15 | 0.00 | - | 1 | 111 |
| 95.02 | 0.00 | - | - | 1 | 462.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 463.00 | 2.47 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 464.00 | 2.24 | 0.00 | - | 2 | 865 |
| 92.15 | 0.00 | - | - | 16 | 465.00 | 2.25 | 0.00 | - | 16 | 153 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.74 | 0.00 | - | 1 | 682 |
| - | - | - | - | - | 468.00 | 2.51 | 0.00 | - | 1 | 1,711 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 85.59 | 0.00 | - | 3 | 9 | 470.00 | 2.39 | -0.22 | -8.43% | 1 | 8,220 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.78 | 0.00 | - | 2 | 35 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 2.71 | 0.00 | - | 4 | 772 |
| - | - | - | - | - | 474.00 | 2.88 | 0.00 | - | 800 | 806 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 2.62 | -0.16 | -5.76% | 25 | 706 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.80 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 477.00 | 2.74 | -0.05 | -1.79% | 20 | 116 |
| 67.80 | 0.00 | - | - | 1 | 478.00 | 3.01 | 0.00 | - | 2 | 23 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 3.01 | 0.00 | - | 1 | 18 |
| 76.69 | 0.00 | - | 5 | 9 | 480.00 | 2.90 | -0.18 | -5.84% | 5 | 2,136 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 2.97 | 0.00 | - | 151 | 368 |
| - | - | - | - | - | 482.00 | 3.02 | -0.24 | -7.36% | 13 | 354 |
| - | - | - | - | - | 483.00 | 3.01 | 0.00 | - | 3 | 401 |
| - | - | - | - | - | 484.00 | 3.52 | 0.00 | - | 1 | 125 |
| 71.00 | 0.00 | - | 1 | 2 | 485.00 | 3.15 | -0.35 | -10.00% | 3 | 906 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 3.22 | -0.37 | -10.31% | 33 | 493 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 3.52 | 0.00 | - | 11 | 23 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.39 | 0.00 | - | 136 | 143 |
| 56.93 | 0.00 | - | 1 | 1 | 489.00 | 3.65 | +0.14 | +3.99% | 14 | 314 |
| 68.35 | 0.00 | - | 2 | 10 | 490.00 | 3.61 | -0.06 | -1.63% | 3 | 433 |
| 54.63 | 0.00 | - | 2 | 1 | 491.00 | 3.60 | 0.00 | - | 10 | 218 |
| - | - | - | - | - | 492.00 | 3.69 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 3.86 | -0.13 | -3.26% | 66 | 280 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.81 | 0.00 | - | 3 | 20 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 4.03 | +0.11 | +2.81% | 3 | 206 |
| - | - | - | - | - | 496.00 | 4.41 | 0.00 | - | 1 | 210 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 4.06 | -0.14 | -3.33% | 5 | 2 |
| - | - | - | - | - | 498.00 | 4.73 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 499.00 | 4.49 | 0.00 | - | 3 | 22 |
| 57.12 | -0.88 | -1.52% | 3 | 31 | 500.00 | 4.31 | -0.40 | -8.49% | 4 | 6,513 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 58.55 | 0.00 | - | - | 2 | 502.00 | 4.66 | 0.00 | - | 5 | 210 |
| 56.52 | 0.00 | - | 1 | 3 | 503.00 | 4.56 | -0.23 | -4.80% | 1 | 374 |
| 57.02 | 0.00 | - | 2 | 2 | 504.00 | 4.74 | 0.00 | - | 1 | 372 |
| 52.86 | +2.77 | +5.53% | 1 | 21 | 505.00 | 4.97 | +0.12 | +2.47% | 1 | 1,123 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 5.12 | 0.00 | - | 1 | 1,262 |
| 51.58 | 0.00 | - | 2 | 3 | 507.00 | 5.30 | 0.00 | - | 1 | 308 |
| 53.27 | 0.00 | - | 2 | 39 | 508.00 | 6.70 | 0.00 | - | 2 | 209 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 5.10 | 0.00 | - | 1 | 348 |
| 50.00 | 0.00 | - | 1 | 52 | 510.00 | 5.60 | -0.33 | -5.56% | 18 | 3,848 |
| 51.00 | 0.00 | - | 1 | 112 | 511.00 | 6.33 | 0.00 | - | 1 | 1,082 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 5.96 | 0.00 | - | 2 | 568 |
| 35.41 | 0.00 | - | 10 | 5 | 513.00 | 5.98 | +0.16 | +2.75% | 49 | 56 |
| 48.00 | 0.00 | - | 102 | 140 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 44.09 | -1.64 | -3.59% | 2 | 259 | 515.00 | 6.29 | -0.04 | -0.63% | 1 | 293 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 8.10 | 0.00 | - | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 6.44 | -0.06 | -0.92% | 58 | 144 |
| 44.63 | 0.00 | - | 4 | 22 | 518.00 | 6.68 | -0.03 | -0.45% | 58 | 77 |
| 43.26 | 0.00 | - | 6 | 40 | 519.00 | 6.52 | 0.00 | - | 26 | 209 |
| 40.11 | -1.48 | -3.56% | 2 | 126 | 520.00 | 7.11 | -0.40 | -5.33% | 1 | 1,912 |
| 39.47 | -0.06 | -0.15% | 1 | 44 | 521.00 | 7.66 | 0.00 | - | 1 | 48 |
| 42.54 | 0.00 | - | 26 | 102 | 522.00 | 7.06 | 0.00 | - | 4 | 98 |
| 37.90 | 0.00 | - | 18 | 149 | 523.00 | 7.55 | 0.00 | - | 385 | 579 |
| 38.28 | 0.00 | - | 5 | 17 | 524.00 | 7.42 | 0.00 | - | 117 | 671 |
| 36.79 | 0.00 | - | 9 | 78 | 525.00 | 7.78 | -0.26 | -3.23% | 2 | 1,793 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 7.98 | +0.03 | +0.38% | 87 | 251 |
| 35.22 | 0.00 | - | 1 | 70 | 527.00 | 8.31 | 0.00 | - | 100 | 714 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 8.23 | 0.00 | - | 21 | 3,053 |
| 34.46 | 0.00 | - | 3 | 122 | 529.00 | 9.11 | 0.00 | - | 2 | 346 |
| 31.80 | -0.49 | -1.52% | 1 | 4,227 | 530.00 | 8.77 | +0.18 | +2.10% | 53 | 2,903 |
| 34.00 | 0.00 | - | 5 | 233 | 531.00 | 9.18 | 0.00 | - | 52 | 168 |
| 30.89 | 0.00 | - | 2 | 323 | 532.00 | 9.18 | 0.00 | - | 12 | 1,181 |
| 30.75 | 0.00 | - | 7 | 324 | 533.00 | 9.35 | 0.00 | - | 1 | 816 |
| 28.29 | 0.00 | - | 1 | 3,521 | 535.00 | 10.21 | +0.25 | +2.51% | 5 | 1,284 |
| 24.87 | 0.00 | - | 27 | 505 | 540.00 | 11.58 | +0.39 | +3.49% | 6 | 5,269 |
| 21.05 | -0.42 | -1.96% | 44 | 485 | 545.00 | 13.32 | +0.39 | +3.02% | 8 | 952 |
| 17.80 | -0.53 | -2.89% | 22 | 2,004 | 550.00 | 15.15 | +0.35 | +2.36% | 21 | 125 |
| 15.20 | 0.00 | - | 117 | 1,361 | 555.00 | 17.38 | 0.00 | - | 2 | 106 |
| 12.16 | -0.30 | -2.41% | 7 | 3,476 | 560.00 | 19.90 | 0.00 | - | 12 | 27 |
| 10.38 | 0.00 | - | 1,007 | 3,201 | 565.00 | 22.67 | 0.00 | - | 14 | 60 |
| 8.05 | -0.19 | -2.31% | 4 | 3,747 | 570.00 | 27.21 | 0.00 | - | 4 | 4 |
| 6.16 | +0.10 | +1.65% | 4 | 4,805 | 575.00 | 35.72 | 0.00 | - | 1 | 2 |
| 5.06 | 0.00 | - | 38 | 4,990 | 580.00 | 32.90 | 0.00 | - | 3 | 7 |
| 3.77 | +0.11 | +3.01% | 6 | 4,869 | 585.00 | 44.77 | 0.00 | - | 1 | 0 |
| 2.75 | -0.02 | -0.72% | 3 | 2,750 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 2.12 | 0.00 | - | 51 | 1,495 | 595.00 | - | - | - | - | - |
| 1.55 | -0.11 | -6.63% | 13 | 2,377 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 1.20 | 0.00 | - | 1 | 643 | 605.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 117 | 1,333 | 610.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 56 | 615.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 12 | 551 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 28 | 231 | 625.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 68 | 630.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 699 | 635.00 | - | - | - | - | - |
