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
58.847,89 -1.497,79 (-2,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 384.87 | 0.00 | - | 4 | 88 | 120.00 | 0.07 | -0.01 | -12.50% | 35 | 47,842 |
| 386.10 | 0.00 | - | 1 | 20 | 130.00 | 0.08 | -0.01 | -11.11% | 600 | 16,561 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.11 | 0.00 | - | 20 | 11,118 |
| 363.78 | 0.00 | - | 1 | 19 | 150.00 | 0.11 | -0.02 | -15.38% | 96 | 13,089 |
| 342.23 | 0.00 | - | 1 | 9 | 160.00 | 0.15 | 0.00 | - | 5 | 2,788 |
| 331.64 | 0.00 | - | 1 | 1 | 170.00 | 0.17 | +0.01 | +6.25% | 11 | 2,240 |
| 347.71 | 0.00 | - | 4 | 19 | 180.00 | 0.20 | -0.01 | -4.76% | 210 | 1,493 |
| 338.46 | 0.00 | - | 1 | 13 | 185.00 | 0.22 | -0.04 | -15.38% | 832 | 2,471 |
| 315.43 | 0.00 | - | 2 | 17 | 190.00 | 0.23 | -0.03 | -11.54% | 18 | 8,575 |
| 304.00 | 0.00 | - | 1 | 9 | 195.00 | 0.25 | -0.05 | -16.67% | 1 | 1,049 |
| 310.71 | 0.00 | - | 2 | 281 | 200.00 | 0.27 | -0.03 | -10.00% | 52 | 5,834 |
| 303.60 | 0.00 | - | 2 | 1,164 | 205.00 | 0.31 | -0.01 | -3.12% | 1 | 719 |
| 293.12 | 0.00 | - | 2 | 28 | 210.00 | 0.35 | 0.00 | - | 1 | 400 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.34 | -0.04 | -10.53% | 2 | 2,324 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.40 | 0.00 | - | 1 | 5,301 |
| 280.11 | 0.00 | - | 6 | 281 | 225.00 | 0.42 | 0.00 | - | 1 | 1,968 |
| 275.11 | 0.00 | - | 406 | 415 | 230.00 | 0.52 | 0.00 | - | 120 | 3,053 |
| 271.06 | 0.00 | - | 107 | 83 | 235.00 | 0.49 | 0.00 | - | 2 | 966 |
| 264.72 | 0.00 | - | 4 | 203 | 240.00 | 0.49 | -0.04 | -7.55% | 8 | 2,935 |
| 259.38 | 0.00 | - | 2 | 73 | 245.00 | 0.53 | -0.05 | -8.62% | 1 | 2,059 |
| 260.29 | 0.00 | - | 92 | 338 | 250.00 | 0.66 | 0.00 | - | 1 | 11,795 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.93 | 0.00 | - | 1 | 457 |
| 246.54 | 0.00 | - | 2 | 209 | 260.00 | 0.62 | -0.14 | -18.42% | 2 | 3,704 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.68 | -0.02 | -2.86% | 14 | 6,794 |
| 235.03 | 0.00 | - | 4 | 209 | 270.00 | 0.70 | -0.06 | -7.89% | 14 | 10,492 |
| 227.45 | 0.00 | - | 2 | 159 | 275.00 | 0.74 | -0.07 | -8.64% | 6 | 7,370 |
| 231.77 | 0.00 | - | 6 | 95 | 280.00 | 0.92 | 0.00 | - | 6 | 4,705 |
| 243.06 | 0.00 | - | 2 | 116 | 285.00 | 1.02 | 0.00 | - | 1 | 5,457 |
| 220.35 | 0.00 | - | 2 | 164 | 290.00 | 0.90 | -0.05 | -5.26% | 8 | 7,011 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.92 | -0.08 | -8.00% | 33 | 4,281 |
| 216.96 | +8.88 | +4.27% | 10 | 909 | 300.00 | 0.96 | -0.09 | -8.57% | 44 | 15,169 |
| 210.94 | 0.00 | - | 62 | 468 | 305.00 | 1.37 | 0.00 | - | 100 | 2,482 |
| 198.18 | 0.00 | - | 62 | 1,051 | 310.00 | 1.25 | 0.00 | - | 1 | 3,858 |
| 193.42 | 0.00 | - | 2 | 240 | 315.00 | 1.17 | -0.20 | -14.60% | 7 | 3,363 |
| 188.01 | 0.00 | - | 103 | 779 | 320.00 | 1.24 | -0.13 | -9.49% | 10 | 32,734 |
| 183.31 | 0.00 | - | 91 | 528 | 325.00 | 1.29 | -0.29 | -18.35% | 1 | 8,336 |
| 179.21 | 0.00 | - | 84 | 1,321 | 330.00 | 1.38 | -0.11 | -7.38% | 117 | 16,116 |
| 177.30 | 0.00 | - | 4 | 184 | 335.00 | 1.63 | 0.00 | - | 9 | 7,082 |
| 176.78 | +9.22 | +5.50% | 2 | 954 | 340.00 | 1.58 | 0.00 | - | 10 | 10,014 |
| 172.73 | 0.00 | - | 2 | 267 | 345.00 | 1.67 | -0.14 | -7.73% | 51 | 6,300 |
| 165.75 | 0.00 | - | 21 | 1,438 | 350.00 | 1.75 | -0.04 | -2.23% | 25 | 19,009 |
| 155.87 | 0.00 | - | 3 | 1,805 | 355.00 | 1.82 | -0.16 | -8.08% | 27 | 9,235 |
| 156.74 | 0.00 | - | 14 | 2,179 | 360.00 | 1.95 | -0.05 | -2.50% | 30 | 10,970 |
| 152.19 | 0.00 | - | 4 | 1,012 | 365.00 | 2.22 | 0.00 | - | 4 | 5,349 |
| 139.19 | 0.00 | - | 2 | 1,906 | 370.00 | 2.65 | 0.00 | - | 31 | 12,031 |
| 139.33 | 0.00 | - | 2 | 1,127 | 375.00 | 2.36 | -0.03 | -1.26% | 1,786 | 11,859 |
| 131.54 | 0.00 | - | 5 | 2,076 | 380.00 | 2.49 | -0.41 | -14.14% | 5 | 27,281 |
| 133.54 | 0.00 | - | 7 | 3,596 | 385.00 | 2.67 | -0.32 | -10.70% | 8 | 15,180 |
| 132.72 | +3.85 | +2.99% | 18 | 4,049 | 390.00 | 2.85 | -0.39 | -12.04% | 4 | 14,601 |
| 128.05 | +3.74 | +3.01% | 20 | 3,026 | 395.00 | 3.05 | -0.71 | -18.88% | 158 | 10,833 |
| 123.50 | +6.58 | +5.63% | 50 | 9,200 | 400.00 | 3.22 | -0.43 | -11.78% | 539 | 69,531 |
| 119.00 | +5.51 | +4.86% | 1 | 10,869 | 405.00 | 3.48 | -0.56 | -13.86% | 218 | 12,465 |
| 113.54 | +5.34 | +4.94% | 7 | 11,139 | 410.00 | 3.70 | -0.12 | -3.14% | 186 | 10,960 |
| 103.69 | 0.00 | - | 9 | 8,335 | 415.00 | 3.97 | -0.71 | -15.17% | 78 | 13,455 |
| 105.35 | +6.00 | +6.04% | 15 | 9,587 | 420.00 | 4.30 | -0.23 | -5.08% | 10 | 21,866 |
| 91.99 | 0.00 | - | 4 | 9,656 | 425.00 | 4.62 | -0.23 | -4.74% | 470 | 15,613 |
| 96.08 | +2.71 | +2.90% | 17 | 9,154 | 430.00 | 5.01 | -0.15 | -2.91% | 23 | 13,218 |
| 91.98 | +8.76 | +10.53% | 4 | 10,467 | 435.00 | 5.50 | -0.26 | -4.51% | 57 | 16,417 |
| 78.84 | 0.00 | - | 18 | 10,857 | 440.00 | 5.89 | -0.73 | -11.03% | 155 | 18,271 |
| 82.55 | +3.86 | +4.91% | 2 | 10,490 | 445.00 | 6.45 | -0.80 | -11.03% | 12 | 11,555 |
| 78.90 | +6.57 | +9.08% | 4 | 19,664 | 450.00 | 6.82 | -0.31 | -4.35% | 51 | 20,966 |
| 68.90 | 0.00 | - | 1 | 14,090 | 455.00 | 7.55 | -0.09 | -1.18% | 35 | 23,472 |
| 69.65 | +4.05 | +6.17% | 18 | 20,924 | 460.00 | 8.10 | -0.40 | -4.71% | 26 | 136,879 |
| 66.30 | +3.02 | +4.77% | 5 | 8,178 | 465.00 | 8.98 | -1.12 | -11.09% | 8 | 6,500 |
| 62.20 | +6.20 | +11.07% | 1 | 7,916 | 470.00 | 9.69 | -1.33 | -12.07% | 60 | 59,711 |
| 50.19 | 0.00 | - | 1 | 6,719 | 475.00 | 10.53 | -0.74 | -6.57% | 511 | 15,783 |
| 53.92 | +3.92 | +7.84% | 20 | 13,057 | 480.00 | 11.49 | -0.32 | -2.71% | 193 | 19,093 |
| 49.50 | +3.70 | +8.08% | 40 | 5,353 | 485.00 | 12.63 | -2.05 | -13.96% | 834 | 5,519 |
| 46.03 | +4.82 | +11.70% | 29 | 15,421 | 490.00 | 14.01 | -0.05 | -0.36% | 127 | 23,123 |
| 37.39 | 0.00 | - | 7 | 11,279 | 495.00 | 15.10 | -1.98 | -11.59% | 97 | 2,245 |
| 38.92 | +4.33 | +12.52% | 64 | 11,776 | 500.00 | 16.78 | -0.09 | -0.53% | 465 | 18,021 |
| 35.89 | +5.82 | +19.35% | 39 | 5,245 | 505.00 | 18.24 | -2.40 | -11.63% | 310 | 5,704 |
| 32.76 | +1.18 | +3.74% | 170 | 8,977 | 510.00 | 20.02 | -1.48 | -6.88% | 90 | 5,402 |
| 29.01 | +0.36 | +1.26% | 61 | 9,175 | 515.00 | 22.12 | -2.17 | -8.93% | 292 | 5,222 |
| 26.15 | +0.56 | +2.19% | 83 | 15,796 | 520.00 | 24.17 | -4.34 | -15.22% | 27 | 11,436 |
| 23.48 | +0.60 | +2.62% | 38 | 9,595 | 525.00 | 26.12 | -0.88 | -3.26% | 25 | 5,843 |
| 20.63 | +0.40 | +1.98% | 22 | 6,682 | 530.00 | 28.89 | -5.81 | -16.74% | 2 | 10,636 |
| 18.02 | +0.29 | +1.64% | 216 | 8,783 | 535.00 | 33.13 | -1.88 | -5.37% | 2 | 8,438 |
| 16.16 | +2.04 | +14.45% | 46 | 12,612 | 540.00 | 35.71 | -3.60 | -9.16% | 14 | 12,546 |
| 14.01 | +2.15 | +18.13% | 56 | 14,840 | 545.00 | 38.30 | -13.01 | -25.36% | 2 | 3,876 |
| 11.73 | +0.28 | +2.45% | 90 | 10,216 | 550.00 | 42.21 | -4.69 | -10.00% | 5 | 3,701 |
| 10.01 | +0.10 | +1.01% | 23 | 11,517 | 555.00 | 54.18 | 0.00 | - | 1 | 2 |
| 8.59 | +0.18 | +2.14% | 141 | 10,091 | 560.00 | 53.20 | +0.20 | +0.38% | 3 | 1 |
| 7.21 | +0.35 | +5.10% | 60 | 9,741 | 565.00 | 64.30 | 0.00 | - | 1 | 0 |
| 6.23 | +1.17 | +23.12% | 115 | 9,793 | 570.00 | 64.26 | 0.00 | - | 1 | 3 |
| 5.06 | +1.36 | +36.76% | 14 | 13,445 | 575.00 | 69.28 | 0.00 | - | 1 | 0 |
| 4.18 | +0.90 | +27.44% | 335 | 2,779 | 580.00 | 75.95 | 0.00 | - | 1 | 1 |
| 3.44 | +0.77 | +28.84% | 46 | 1,729 | 585.00 | 79.25 | 0.00 | - | 1 | 0 |
| 2.83 | +0.19 | +7.20% | 178 | 2,908 | 590.00 | 76.70 | 0.00 | - | 1 | 0 |
| 2.30 | +0.40 | +21.05% | 24 | 3,583 | 595.00 | 187.25 | 0.00 | - | 6 | 0 |
| 1.78 | +0.29 | +19.46% | 100 | 21,821 | 600.00 | 94.32 | 0.00 | - | 1 | 2 |
| 1.15 | 0.00 | - | 26 | 1,432 | 605.00 | 99.34 | 0.00 | - | 1 | 0 |
| 1.25 | +0.31 | +32.98% | 29 | 3,472 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.00 | +0.09 | +9.89% | 160 | 1,262 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 0.82 | +0.15 | +22.39% | 13 | 1,174 | 620.00 | 116.89 | 0.00 | - | 1 | 1 |
| 0.68 | +0.11 | +19.30% | 50 | 6,658 | 625.00 | 121.91 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 31 | 2,296 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.48 | +0.09 | +23.08% | 6 | 2,216 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.40 | +0.07 | +21.21% | 2 | 2,903 | 640.00 | 155.08 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 2,608 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.27 | +0.03 | +12.50% | 110 | 2,382 | 650.00 | 152.50 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 90 | 1,935 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 20 | 566 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 40 | 827 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.14 | +0.02 | +16.67% | 1 | 1,544 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.15 | +0.03 | +25.00% | 1 | 2,394 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.11 | 0.00 | - | 100 | 2,578 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.11 | -0.04 | -26.67% | 70 | 860 | 685.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 62 | 2,317 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.09 | +0.01 | +12.50% | 1 | 2,492 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 3,102 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 101 | 1,167 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 632 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 1,983 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 88,707 | 720.00 | 214.06 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 1 | 305 | 725.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 738 | 730.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 2 | 509 | 735.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 451 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 389 | 745.00 | 232.13 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 15 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 257 | 755.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 39 | 765.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 153 | 770.00 | - | - | - | - | - |
