Deutsche Märkte schließen in 21 Minuten
DAX
18.160,97 -16,65 (-0,09%) Euro Stoxx 50
4.921,42 -14,55 (-0,29%) Dow Jones 30
39.050,92 -61,24 (-0,16%) Gold
2.309,00 -21,80 (-0,94%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.686,68 +63,46 (+0,11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 281.16 | 0.00 | - | 2 | 2 | 265.00 | 0.19 | -0.03 | -13.64% | 1 | 136 |
| 275.40 | 0.00 | - | 2 | 0 | 270.00 | 0.21 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 275.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.26 | 0.00 | - | - | 2 |
| 256.58 | 0.00 | - | - | 0 | 295.00 | 0.30 | 0.00 | - | - | 2 |
| 233.42 | 0.00 | - | 16 | 16 | 300.00 | 0.36 | 0.00 | - | 3 | 14 |
| 240.26 | 0.00 | - | 2 | 1 | 310.00 | 0.51 | 0.00 | - | 25 | 25 |
| - | - | - | - | - | 315.00 | 0.40 | 0.00 | - | 40 | 60 |
| - | - | - | - | - | 325.00 | 0.44 | -0.01 | -2.22% | 1 | 81 |
| 225.53 | 0.00 | - | - | 19 | 330.00 | 0.48 | 0.00 | - | 10 | 76 |
| - | - | - | - | - | 335.00 | 0.70 | 0.00 | - | 25 | 25 |
| 213.50 | 0.00 | - | - | 0 | 340.00 | 0.58 | 0.00 | - | 1 | 9 |
| 204.03 | 0.00 | - | - | 1 | 350.00 | 0.56 | -0.13 | -15.85% | 1 | 1,736 |
| 191.31 | -1.13 | -0.59% | 4 | 4 | 360.00 | 0.70 | 0.00 | - | 1 | 907 |
| - | - | - | - | - | 365.00 | 0.75 | 0.00 | - | 600 | 612 |
| 179.55 | 0.00 | - | - | 1 | 370.00 | 0.83 | 0.00 | - | 1 | 5 |
| 174.60 | 0.00 | - | 2 | 2 | 375.00 | 0.92 | 0.00 | - | 1 | 4 |
| 175.20 | 0.00 | - | 2 | 1 | 380.00 | 0.91 | -0.11 | -10.78% | 110 | 165 |
| 170.78 | 0.00 | - | - | 2 | 385.00 | 1.02 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 390.00 | 0.97 | -0.13 | -11.82% | 1 | 7 |
| - | - | - | - | - | 395.00 | 1.22 | 0.00 | - | 1 | 4 |
| 138.26 | 0.00 | - | - | 1 | 400.00 | 1.07 | -0.11 | -9.32% | 4 | 3,010 |
| - | - | - | - | - | 405.00 | 1.15 | -0.23 | -16.67% | 1 | 4 |
| - | - | - | - | - | 410.00 | 1.21 | -0.12 | -9.02% | 6 | 50 |
| - | - | - | - | - | 415.00 | 1.35 | -0.03 | -2.17% | 4 | 413 |
| - | - | - | - | - | 420.00 | 1.50 | +0.02 | +1.35% | 1 | 83 |
| 131.25 | 0.00 | - | - | 2 | 425.00 | 1.58 | -0.13 | -7.60% | 3 | 718 |
| 125.96 | 0.00 | - | 1 | 2 | 430.00 | 1.59 | -0.13 | -7.56% | 21 | 536 |
| - | - | - | - | - | 435.00 | 1.85 | +0.01 | +0.54% | 1 | 358 |
| 114.85 | +4.08 | +3.68% | 3 | 3 | 440.00 | 1.88 | -0.08 | -4.08% | 3 | 41 |
| 106.77 | 0.00 | - | 1 | 3 | 445.00 | 1.99 | -0.09 | -4.33% | 1 | 191 |
| 106.00 | 0.00 | - | 5 | 137 | 450.00 | 2.15 | -0.12 | -5.29% | 6 | 452 |
| 102.77 | 0.00 | - | 28 | 65 | 455.00 | 2.36 | -0.14 | -5.60% | 7 | 18 |
| 95.55 | +17.37 | +22.22% | 1 | 24 | 460.00 | 2.68 | +0.05 | +1.90% | 220 | 662 |
| 91.15 | -1.68 | -1.81% | 1 | 39 | 465.00 | 2.74 | -0.22 | -7.43% | 2 | 3,733 |
| 86.90 | 0.00 | - | 1 | 25 | 470.00 | 2.98 | -0.22 | -6.88% | 2 | 861 |
| 81.98 | -3.80 | -4.43% | 1 | 5 | 475.00 | 3.25 | -0.15 | -4.41% | 12 | 1,299 |
| 78.03 | 0.00 | - | 3 | 4 | 480.00 | 3.59 | -0.15 | -4.01% | 28 | 753 |
| 74.72 | 0.00 | - | 3 | 40 | 485.00 | 3.92 | -0.16 | -3.92% | 100 | 560 |
| 68.70 | 0.00 | - | 1 | 28 | 490.00 | 4.30 | -0.36 | -7.73% | 121 | 21,061 |
| 64.62 | 0.00 | - | 2 | 436 | 495.00 | 4.84 | -0.14 | -2.81% | 21 | 1,175 |
| 61.45 | 0.00 | - | 4 | 207 | 500.00 | 5.25 | -0.34 | -6.08% | 1 | 3,663 |
| 55.22 | -0.66 | -1.18% | 1 | 17 | 505.00 | 6.12 | +0.23 | +3.90% | 30 | 3,247 |
| 50.42 | -2.23 | -4.24% | 2 | 34 | 510.00 | 6.56 | -0.44 | -6.29% | 1 | 3,627 |
| 46.11 | -2.49 | -5.12% | 3 | 18 | 515.00 | 7.35 | -0.41 | -5.28% | 3 | 700 |
| 42.79 | -1.24 | -2.82% | 6 | 77 | 520.00 | 8.26 | -0.17 | -2.02% | 3 | 19,301 |
| 38.53 | +0.22 | +0.57% | 321 | 33 | 525.00 | 9.03 | -0.42 | -4.44% | 9 | 1,946 |
| 34.48 | +0.06 | +0.17% | 1,625 | 104 | 530.00 | 10.29 | -0.50 | -4.63% | 61 | 5,975 |
| 31.19 | -1.24 | -3.82% | 552 | 433 | 535.00 | 11.33 | -0.77 | -6.36% | 88 | 1,748 |
| 27.52 | -0.09 | -0.33% | 10 | 1,769 | 540.00 | 12.83 | -0.78 | -5.73% | 6 | 6,870 |
| 24.05 | +0.74 | +3.17% | 205 | 638 | 545.00 | 14.35 | -1.16 | -7.48% | 9 | 2,935 |
| 20.89 | +0.59 | +2.91% | 10 | 933 | 550.00 | 16.43 | -0.67 | -3.92% | 104 | 2,682 |
| 17.89 | -0.30 | -1.65% | 4 | 3,937 | 555.00 | 18.67 | -0.84 | -4.31% | 45 | 3,676 |
| 15.01 | -0.15 | -0.99% | 939 | 2,708 | 560.00 | 21.28 | -0.86 | -3.88% | 2 | 2,303 |
| 12.38 | -0.28 | -2.21% | 1,008 | 1,442 | 565.00 | 24.21 | -0.21 | -0.86% | 6 | 173 |
| 10.34 | -0.14 | -1.34% | 268 | 4,411 | 570.00 | 28.50 | +0.84 | +3.04% | 2 | 97 |
| 8.62 | +0.29 | +3.48% | 36 | 2,246 | 575.00 | 30.70 | 0.00 | - | 7 | 12 |
| 6.67 | -0.31 | -4.44% | 2 | 1,602 | 580.00 | 39.77 | 0.00 | - | - | 1 |
| 5.61 | +0.06 | +1.08% | 197 | 191 | 585.00 | 40.70 | 0.00 | - | 1 | 0 |
| 4.25 | -0.22 | -4.92% | 4 | 855 | 590.00 | 42.75 | 0.00 | - | 2 | 0 |
| 3.23 | -0.72 | -18.23% | 93 | 502 | 595.00 | - | - | - | - | - |
| 2.50 | -0.14 | -5.30% | 33 | 1,232 | 600.00 | - | - | - | - | - |
| 2.05 | -0.04 | -1.91% | 7 | 436 | 605.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 4 | 374 | 610.00 | - | - | - | - | - |
| 1.23 | -0.23 | -15.75% | 1 | 14 | 615.00 | - | - | - | - | - |
| 0.95 | -0.04 | -4.04% | 10 | 211 | 620.00 | - | - | - | - | - |
| 0.69 | -0.14 | -16.87% | 2 | 378 | 625.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 220 | 630.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 3 | 374 | 635.00 | - | - | - | - | - |
| 0.36 | -0.11 | -23.40% | 200 | 426 | 640.00 | - | - | - | - | - |
| 0.27 | -0.12 | -30.77% | 6 | 6 | 645.00 | - | - | - | - | - |
| 0.23 | -0.03 | -11.54% | 25 | 923 | 650.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 3 | 655.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 163 | 171 | 660.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 441 | 665.00 | - | - | - | - | - |
| 0.14 | -0.04 | -22.22% | 1 | 611 | 670.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 5 | 675.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 19 | 412 | 680.00 | 133.64 | 0.00 | - | - | 0 |
