Deutsche Märkte schließen in 24 Minuten
DAX
18.152,66 -24,96 (-0,14%) Euro Stoxx 50
4.920,23 -15,74 (-0,32%) Dow Jones 30
39.043,51 -68,65 (-0,18%) Gold
2.311,00 -19,80 (-0,85%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.711,66 +54,45 (+0,09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:06AM EDT. Markt geöffnet.
Calls
29. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.09 | 0.00 | - | 6 | 38 | 340.00 | 0.60 | -0.06 | -9.09% | 2 | 78 |
| 209.63 | 0.00 | - | - | 86 | 345.00 | 0.76 | 0.00 | - | 111 | 684 |
| 203.24 | 0.00 | - | 2 | 39 | 350.00 | 0.81 | 0.00 | - | 3 | 1,396 |
| 198.91 | 0.00 | - | - | 37 | 355.00 | 0.76 | 0.00 | - | 1 | 30 |
| 195.26 | 0.00 | - | 126 | 48 | 360.00 | 0.76 | -0.06 | -7.32% | 2 | 775 |
| 190.41 | 0.00 | - | - | 20 | 365.00 | 0.86 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | 4 | 152 | 370.00 | 0.86 | -0.05 | -5.49% | 50 | 278 |
| 180.97 | 0.00 | - | - | 9 | 375.00 | 1.04 | 0.00 | - | 1 | 27 |
| 176.17 | 0.00 | - | 92 | 49 | 380.00 | 1.00 | -0.11 | -9.91% | 4 | 113 |
| 171.37 | 0.00 | - | - | 68 | 385.00 | 1.22 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 390.00 | 1.26 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 395.00 | 1.25 | 0.00 | - | 2 | 6 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.33 | 0.00 | - | 1 | 433 |
| - | - | - | - | - | 405.00 | 1.46 | 0.00 | - | 1 | 3,666 |
| 146.55 | 0.00 | - | 2 | 11 | 410.00 | 1.47 | 0.00 | - | 1 | 2,468 |
| 142.73 | 0.00 | - | - | 0 | 415.00 | 1.49 | 0.00 | - | 2 | 3,669 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 1.66 | -0.10 | -5.68% | 270 | 490 |
| - | - | - | - | - | 425.00 | 1.94 | 0.00 | - | 6 | 9 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 1.87 | 0.00 | - | 1 | 7,186 |
| 123.27 | 0.00 | - | 7 | 8 | 435.00 | 2.22 | 0.00 | - | 1 | 19 |
| 118.10 | 0.00 | - | 16 | 12 | 440.00 | 2.03 | 0.00 | - | 1 | 74 |
| 111.27 | 0.00 | - | 1 | 2 | 445.00 | 2.69 | 0.00 | - | 1 | 3 |
| 109.43 | 0.00 | - | 1 | 27 | 450.00 | 2.41 | -0.27 | -10.07% | 12 | 253 |
| 92.05 | 0.00 | - | 1 | 14 | 455.00 | 2.69 | -0.43 | -13.78% | 17 | 28 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 2.83 | -0.44 | -13.46% | 9 | 1,302 |
| - | - | - | - | - | 461.00 | 2.89 | 0.00 | - | 1 | 13 |
| 85.81 | 0.00 | - | - | 1 | 462.00 | 2.98 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 463.00 | 3.02 | 0.00 | - | 1 | 136 |
| 94.73 | 0.00 | - | - | 1 | 464.00 | 3.75 | 0.00 | - | 585 | 586 |
| - | - | - | - | - | 465.00 | 3.22 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 466.00 | 3.17 | 0.00 | - | 127 | 1,413 |
| 87.59 | 0.00 | - | 4 | 42 | 467.00 | 3.19 | 0.00 | - | 103 | 57 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 3.20 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 469.00 | 3.51 | 0.00 | - | 127 | 355 |
| 89.88 | 0.00 | - | 1 | 6 | 470.00 | 3.47 | 0.00 | - | 1 | 282 |
| - | - | - | - | - | 471.00 | 3.41 | 0.00 | - | 264 | 625 |
| 89.52 | 0.00 | - | 2 | 3 | 472.00 | 3.48 | 0.00 | - | 256 | 709 |
| - | - | - | - | - | 473.00 | 3.54 | 0.00 | - | 1,280 | 1,288 |
| - | - | - | - | - | 474.00 | 3.57 | 0.00 | - | - | 451 |
| 71.00 | 0.00 | - | 9 | 10 | 475.00 | 3.57 | -0.13 | -3.51% | 22 | 1,200 |
| 84.50 | 0.00 | - | - | 2 | 476.00 | 3.77 | 0.00 | - | 299 | 668 |
| - | - | - | - | - | 477.00 | 3.85 | 0.00 | - | 374 | 776 |
| 82.57 | 0.00 | - | 2 | 1 | 478.00 | 4.06 | 0.00 | - | 2 | 1,033 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 3.84 | 0.00 | - | 670 | 673 |
| 81.50 | 0.00 | - | 1 | 9 | 480.00 | 4.25 | 0.00 | - | 409 | 1,435 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 3.98 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 482.00 | 4.24 | -0.24 | -5.36% | 1 | 43 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 5.29 | 0.00 | - | 1 | 667 |
| - | - | - | - | - | 484.00 | 4.21 | 0.00 | - | 1 | 678 |
| 74.48 | 0.00 | - | 1 | 23 | 485.00 | 4.56 | 0.00 | - | 3 | 6,221 |
| - | - | - | - | - | 486.00 | 4.34 | 0.00 | - | 1 | 13 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 4.43 | 0.00 | - | 429 | 805 |
| - | - | - | - | - | 488.00 | 5.33 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 489.00 | 4.93 | 0.00 | - | 1 | 16 |
| 70.46 | 0.00 | - | 2 | 22 | 490.00 | 5.06 | +0.12 | +2.43% | 20 | 762 |
| 70.81 | 0.00 | - | 2 | 2 | 491.00 | 4.93 | 0.00 | - | 77 | 109 |
| - | - | - | - | - | 492.00 | 5.01 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 493.00 | 5.17 | -0.78 | -13.11% | 2 | 20 |
| - | - | - | - | - | 494.00 | 5.09 | -0.49 | -8.78% | 2 | 7 |
| 62.64 | 0.00 | - | 4 | 5 | 495.00 | 5.15 | 0.00 | - | 1 | 70 |
| 56.06 | 0.00 | - | 3 | 23 | 496.00 | 5.57 | 0.00 | - | 5 | 536 |
| - | - | - | - | - | 497.00 | 5.59 | 0.00 | - | 18 | 613 |
| 64.13 | 0.00 | - | 1 | 0 | 498.00 | 5.77 | 0.00 | - | 240 | 236 |
| - | - | - | - | - | 499.00 | 5.83 | 0.00 | - | 100 | 40 |
| 62.53 | 0.00 | - | 1 | 710 | 500.00 | 5.81 | -0.21 | -3.49% | 2 | 3,577 |
| 62.84 | 0.00 | - | 4 | 20 | 501.00 | 6.01 | 0.00 | - | 1 | 2 |
| 56.21 | 0.00 | - | 1 | 4 | 502.00 | 6.70 | 0.00 | - | 2 | 557 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 6.32 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 504.00 | 6.29 | 0.00 | - | 5 | 121 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 6.67 | 0.00 | - | 1 | 488 |
| 43.88 | 0.00 | - | 2 | 1 | 506.00 | 7.08 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 507.00 | 6.81 | 0.00 | - | 1 | 7 |
| 46.27 | 0.00 | - | 3 | 4 | 508.00 | 6.63 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 509.00 | 7.19 | 0.00 | - | 1 | 771 |
| 54.64 | 0.00 | - | 2 | 784 | 510.00 | 7.27 | +0.25 | +3.56% | 1 | 391 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 7.43 | -0.28 | -3.63% | 1 | 199 |
| 49.20 | 0.00 | - | 1 | 2 | 512.00 | 8.96 | 0.00 | - | 4 | 1,049 |
| 34.07 | 0.00 | - | 7 | 7 | 513.00 | 7.75 | -0.02 | -0.26% | 1 | 203 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 7.63 | -0.20 | -2.55% | 13 | 5,663 |
| 46.64 | 0.00 | - | 3 | 56 | 515.00 | 8.17 | 0.00 | - | 15 | 264 |
| 32.08 | 0.00 | - | 3 | 339 | 516.00 | 7.96 | -0.41 | -4.90% | 9 | 834 |
| 49.10 | 0.00 | - | 1 | 12 | 517.00 | 8.33 | +0.49 | +6.25% | 2 | 222 |
| 42.56 | 0.00 | - | 14 | 96 | 518.00 | 8.62 | 0.00 | - | 10 | 89 |
| 35.13 | 0.00 | - | 1 | 2 | 519.00 | 8.35 | 0.00 | - | 4 | 383 |
| 44.68 | -0.79 | -1.74% | 4 | 75 | 520.00 | 9.19 | +0.66 | +7.74% | 1 | 646 |
| 41.30 | 0.00 | - | 3 | 14 | 521.00 | 9.29 | 0.00 | - | 3 | 78 |
| 44.84 | 0.00 | - | 2 | 17 | 522.00 | 9.45 | 0.00 | - | 3 | 115 |
| 41.59 | -0.86 | -2.03% | 2 | 105 | 523.00 | 9.63 | 0.00 | - | 1 | 232 |
| 40.99 | +7.81 | +23.54% | 182 | 6 | 524.00 | 9.78 | 0.00 | - | 5 | 185 |
| 40.28 | -1.12 | -2.71% | 486 | 35 | 525.00 | 9.48 | +0.20 | +2.16% | 11 | 311 |
| 39.29 | -0.47 | -1.18% | 4 | 5 | 526.00 | 10.15 | 0.00 | - | 1 | 50 |
| 38.72 | +3.07 | +8.61% | 1 | 39 | 527.00 | 10.34 | +0.57 | +5.83% | 1 | 351 |
| 38.65 | 0.00 | - | 1 | 20 | 528.00 | 10.50 | 0.00 | - | 1 | 72 |
| 37.05 | -0.91 | -2.40% | 3 | 84 | 529.00 | 11.22 | 0.00 | - | 1 | 351 |
| 36.23 | -2.98 | -7.60% | 214 | 263 | 530.00 | 11.33 | +0.27 | +2.44% | 1 | 682 |
| 35.43 | -1.01 | -2.77% | 2 | 63 | 531.00 | 11.40 | 0.00 | - | 2 | 115 |
| 34.79 | -1.44 | -3.97% | 2 | 29 | 532.00 | 11.53 | +0.22 | +1.95% | 1 | 2,065 |
| 34.33 | 0.00 | - | 11 | 3,168 | 533.00 | 11.17 | 0.00 | - | 1 | 505 |
| 33.48 | -0.82 | -2.39% | 2 | 8 | 534.00 | 12.10 | 0.00 | - | 4 | 396 |
| 32.68 | -0.61 | -1.83% | 176 | 209 | 535.00 | 12.18 | -0.04 | -0.33% | 54 | 555 |
| 31.97 | -0.14 | -0.44% | 9 | 123 | 536.00 | 11.56 | 0.00 | - | 20 | 1,297 |
| 28.95 | -0.85 | -2.85% | 199 | 449 | 540.00 | 13.40 | -0.12 | -0.89% | 1 | 2,131 |
| 25.44 | -0.24 | -0.93% | 199 | 782 | 545.00 | 15.07 | -0.18 | -1.18% | 16 | 1,731 |
| 22.85 | +0.41 | +1.83% | 1 | 4,595 | 550.00 | 16.97 | +0.13 | +0.77% | 3 | 198 |
| 19.39 | -0.61 | -3.05% | 2 | 650 | 555.00 | 19.68 | 0.00 | - | 5 | 1,252 |
| 16.66 | -0.39 | -2.29% | 260 | 1,200 | 560.00 | 21.79 | -0.22 | -1.00% | 2 | 1,239 |
| 13.83 | -0.46 | -3.22% | 436 | 1,307 | 565.00 | 24.15 | -1.13 | -4.47% | 6 | 51 |
| 11.51 | -0.65 | -5.35% | 409 | 3,498 | 570.00 | 27.41 | -1.38 | -4.79% | 2 | 21 |
| 9.45 | -0.52 | -5.22% | 2 | 4,762 | 575.00 | 30.28 | 0.00 | - | 1 | 433 |
| 7.94 | -0.94 | -10.59% | 11 | 2,272 | 580.00 | 32.49 | 0.00 | - | 2 | 1 |
| 6.80 | 0.00 | - | 61 | 694 | 585.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 85 | 1,608 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 3.98 | -0.54 | -11.95% | 30 | 1,087 | 595.00 | - | - | - | - | - |
| 3.33 | +0.08 | +2.46% | 118 | 2,128 | 600.00 | 73.18 | 0.00 | - | 10 | 0 |
| 2.45 | -0.37 | -13.12% | 2 | 1,575 | 605.00 | 58.22 | 0.00 | - | 2 | 1 |
| 2.31 | 0.00 | - | 6 | 1,241 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 2 | 18 | 615.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 6 | 318 | 620.00 | - | - | - | - | - |
| 0.96 | -0.22 | -18.64% | 1 | 100 | 625.00 | - | - | - | - | - |
| 0.69 | -0.11 | -13.75% | 1 | 18 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.60 | -0.18 | -23.08% | 1 | 53 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | - | 4 | 640.00 | - | - | - | - | - |
| 0.40 | -0.21 | -34.43% | 1 | 78 | 645.00 | - | - | - | - | - |
