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
58.883,08 -1.348,59 (-2,24%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 332.32 | +3.82 | +1.16% | 1 | 71 | 180.00 | 0.25 | -0.03 | -10.71% | 101 | 4,907 |
| 297.10 | 0.00 | - | 1 | 29 | 185.00 | 0.29 | 0.00 | - | 10 | 3,258 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.44 | 0.00 | - | 20 | 1,782 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.37 | 0.00 | - | 2 | 536 |
| 301.42 | 0.00 | - | 1 | 109 | 200.00 | 0.33 | -0.01 | -2.94% | 1 | 6,671 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.58 | 0.00 | - | 5 | 327 |
| 305.94 | 0.00 | - | 2 | 16 | 210.00 | 0.46 | 0.00 | - | 1 | 8,272 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.43 | -0.19 | -30.65% | 1 | 6,706 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.67 | 0.00 | - | 192 | 6,353 |
| 299.39 | 0.00 | - | 1 | 4 | 225.00 | 0.47 | -0.03 | -6.00% | 3 | 342 |
| 272.73 | 0.00 | - | 3 | 25 | 230.00 | 0.53 | 0.00 | - | 20 | 2,115 |
| 273.96 | 0.00 | - | 4 | 46 | 235.00 | 0.82 | 0.00 | - | 1 | 1,579 |
| 264.34 | 0.00 | - | 2 | 8 | 240.00 | 0.56 | -0.10 | -15.15% | 2 | 881 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.61 | -0.02 | -3.17% | 25 | 228 |
| 252.00 | 0.00 | - | 3 | 242 | 250.00 | 0.65 | -0.03 | -4.41% | 555 | 3,875 |
| 256.07 | 0.00 | - | 2 | 16 | 255.00 | 0.68 | -0.10 | -12.82% | 50 | 131 |
| 252.59 | 0.00 | - | 1 | 76 | 260.00 | 1.10 | 0.00 | - | 1 | 724 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 319 |
| 241.93 | 0.00 | - | 2 | 45 | 270.00 | 0.87 | 0.00 | - | 60 | 606 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 1.15 | 0.00 | - | 10 | 379 |
| 230.80 | 0.00 | - | 1 | 28 | 280.00 | 0.92 | -0.18 | -16.36% | 1 | 931 |
| 227.97 | 0.00 | - | 1 | 11 | 285.00 | 0.97 | -0.18 | -15.65% | 1 | 3,308 |
| 223.79 | 0.00 | - | 2 | 15 | 290.00 | 1.02 | -0.10 | -8.93% | 2 | 2,358 |
| 220.00 | 0.00 | - | 1 | 28 | 295.00 | 1.08 | -0.51 | -32.08% | 20 | 572 |
| 216.05 | 0.00 | - | 11 | 500 | 300.00 | 1.15 | -0.14 | -10.85% | 133 | 2,482 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 1.19 | -0.11 | -8.46% | 200 | 618 |
| 221.26 | 0.00 | - | 2 | 25 | 310.00 | 1.29 | -0.43 | -25.00% | 30 | 2,331 |
| 200.35 | 0.00 | - | 1 | 34 | 315.00 | 1.35 | -0.64 | -32.16% | 31 | 384 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.42 | -0.16 | -10.13% | 16 | 8,153 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.53 | 0.00 | - | 14 | 3,686 |
| 201.80 | 0.00 | - | 5 | 97 | 330.00 | 1.58 | -0.20 | -11.24% | 1 | 2,650 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.70 | -0.02 | -1.16% | 10 | 399 |
| 168.00 | 0.00 | - | 2 | 226 | 340.00 | 1.81 | -0.07 | -3.72% | 1 | 1,839 |
| 181.40 | 0.00 | - | 1 | 33 | 345.00 | 2.01 | 0.00 | - | 2 | 806 |
| 170.37 | +3.15 | +1.88% | 1,003 | 1,248 | 350.00 | 2.01 | -0.04 | -1.95% | 148 | 5,577 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 2.09 | -0.21 | -9.13% | 6 | 1,192 |
| 156.00 | 0.00 | - | 2 | 1,057 | 360.00 | 2.22 | -0.08 | -3.48% | 2 | 6,295 |
| 156.82 | +6.02 | +3.99% | 9 | 1,226 | 365.00 | 2.33 | -0.09 | -3.72% | 22 | 3,183 |
| 152.00 | +4.39 | +2.97% | 1 | 309 | 370.00 | 2.54 | -0.51 | -16.72% | 49 | 7,477 |
| 136.98 | 0.00 | - | 1 | 394 | 375.00 | 2.70 | -0.12 | -4.26% | 1 | 9,554 |
| 145.23 | 0.00 | - | 4 | 742 | 380.00 | 2.89 | -0.27 | -8.54% | 1,075 | 5,446 |
| 144.79 | 0.00 | - | 19 | 506 | 385.00 | 3.06 | -0.48 | -13.56% | 10 | 9,988 |
| 132.63 | -6.76 | -4.85% | 1 | 358 | 390.00 | 3.27 | -0.37 | -10.16% | 6 | 7,086 |
| 136.80 | 0.00 | - | 1 | 289 | 395.00 | 3.49 | -0.68 | -16.31% | 5 | 7,974 |
| 123.43 | +1.91 | +1.57% | 2 | 1,848 | 400.00 | 3.76 | -0.29 | -7.16% | 1,139 | 16,231 |
| 116.92 | 0.00 | - | 2 | 1,152 | 405.00 | 3.97 | -0.77 | -16.24% | 49 | 2,544 |
| 109.20 | 0.00 | - | 1 | 1,305 | 410.00 | 4.29 | -0.48 | -10.06% | 127 | 9,509 |
| 110.88 | +6.22 | +5.94% | 1 | 1,573 | 415.00 | 4.50 | -0.25 | -5.26% | 3 | 3,549 |
| 105.88 | +2.88 | +2.80% | 6 | 2,707 | 420.00 | 4.86 | -0.13 | -2.61% | 18 | 10,747 |
| 97.74 | 0.00 | - | 142 | 2,436 | 425.00 | 5.18 | -0.25 | -4.60% | 13 | 8,044 |
| 96.39 | +3.79 | +4.09% | 4 | 1,675 | 430.00 | 5.72 | -0.80 | -12.27% | 98 | 12,908 |
| 93.27 | +2.69 | +2.97% | 2 | 1,453 | 435.00 | 6.05 | -0.44 | -6.78% | 4 | 7,775 |
| 81.78 | 0.00 | - | 3 | 2,887 | 440.00 | 6.65 | -0.83 | -11.10% | 193 | 7,694 |
| 80.50 | 0.00 | - | 142 | 1,365 | 445.00 | 7.27 | -0.04 | -0.55% | 203 | 8,295 |
| 79.97 | +0.85 | +1.07% | 1,034 | 2,371 | 450.00 | 7.80 | -0.03 | -0.38% | 130 | 10,801 |
| 74.55 | +3.35 | +4.71% | 1 | 2,367 | 455.00 | 8.54 | -0.04 | -0.47% | 35 | 8,867 |
| 70.60 | +2.10 | +3.07% | 3 | 2,186 | 460.00 | 9.15 | -0.09 | -0.97% | 174 | 13,266 |
| 60.17 | 0.00 | - | 2 | 1,801 | 465.00 | 9.78 | -1.62 | -14.21% | 18 | 7,548 |
| 55.53 | 0.00 | - | 1 | 7,094 | 470.00 | 10.67 | -0.24 | -2.20% | 72 | 15,561 |
| 60.00 | +7.49 | +14.26% | 54 | 5,492 | 475.00 | 11.70 | -1.16 | -9.02% | 20 | 7,676 |
| 55.79 | +5.01 | +9.87% | 17 | 28,819 | 480.00 | 12.58 | -1.22 | -8.84% | 39 | 8,635 |
| 51.90 | +4.40 | +9.26% | 1 | 4,829 | 485.00 | 13.60 | -0.36 | -2.58% | 3 | 5,471 |
| 47.93 | +3.66 | +8.27% | 20 | 7,911 | 490.00 | 15.15 | -0.06 | -0.39% | 100 | 25,755 |
| 44.84 | +3.97 | +9.71% | 13 | 3,584 | 495.00 | 16.34 | -2.88 | -14.98% | 59 | 5,982 |
| 40.80 | +3.02 | +7.99% | 127 | 12,144 | 500.00 | 17.78 | -0.43 | -2.36% | 111 | 9,645 |
| 38.20 | +2.00 | +5.52% | 6 | 4,811 | 505.00 | 19.49 | -0.51 | -2.55% | 59 | 5,102 |
| 34.80 | +1.10 | +3.26% | 15 | 11,049 | 510.00 | 21.25 | -1.57 | -6.88% | 484 | 6,653 |
| 31.72 | +3.29 | +11.57% | 10 | 4,844 | 515.00 | 23.20 | -2.18 | -8.59% | 147 | 2,488 |
| 28.17 | +0.17 | +0.61% | 89 | 12,116 | 520.00 | 25.08 | -2.83 | -10.14% | 123 | 9,245 |
| 25.83 | +1.13 | +4.57% | 28 | 10,624 | 525.00 | 27.28 | -3.16 | -10.38% | 48 | 3,622 |
| 22.75 | +0.37 | +1.65% | 1,847 | 9,216 | 530.00 | 29.80 | -3.63 | -10.86% | 2 | 2,093 |
| 20.09 | +2.80 | +16.19% | 68 | 1,386 | 535.00 | 37.32 | 0.00 | - | 3 | 1,129 |
| 17.75 | +0.25 | +1.43% | 53 | 6,507 | 540.00 | 35.27 | -4.33 | -10.93% | 4 | 7,067 |
| 15.69 | +1.91 | +13.86% | 43 | 3,497 | 545.00 | 47.84 | 0.00 | - | 2 | 44 |
| 13.60 | +0.31 | +2.33% | 77 | 16,258 | 550.00 | 43.00 | -0.96 | -2.18% | 13 | 159 |
| 11.97 | +0.55 | +4.82% | 134 | 3,325 | 555.00 | 48.60 | -2.05 | -4.05% | 40 | 35 |
| 10.24 | +0.48 | +4.92% | 15 | 3,910 | 560.00 | 50.64 | -11.10 | -17.98% | 2 | 14 |
| 8.90 | +0.41 | +4.83% | 12 | 1,521 | 565.00 | 55.07 | -8.38 | -13.21% | 50 | 11 |
| 7.35 | +0.13 | +1.80% | 36 | 4,197 | 570.00 | 64.74 | 0.00 | - | 10 | 3 |
| 6.30 | +1.03 | +19.54% | 4 | 2,858 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 5.09 | +0.79 | +18.37% | 118 | 3,725 | 580.00 | 62.09 | 0.00 | - | 2 | 0 |
| 4.44 | +0.23 | +5.46% | 9 | 1,979 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 3.63 | +0.53 | +17.10% | 50 | 4,304 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 2.96 | +0.68 | +29.82% | 54 | 597 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 2.43 | +0.03 | +1.25% | 88 | 5,865 | 600.00 | 94.28 | 0.00 | - | 1 | 2 |
| 2.12 | +0.53 | +33.33% | 51 | 448 | 605.00 | 99.30 | 0.00 | - | 1 | 0 |
| 1.67 | +0.36 | +27.48% | 7 | 955 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.35 | 0.00 | - | 3 | 359 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.11 | +0.15 | +15.63% | 53 | 1,214 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 0.99 | +0.12 | +13.79% | 3 | 415 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.81 | +0.10 | +14.08% | 2 | 7,323 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 1 | 686 | 635.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 1,028 | 640.00 | - | - | - | - | - |
| 0.46 | +0.04 | +9.52% | 1 | 124 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.38 | +0.02 | +5.56% | 25 | 7,672 | 650.00 | 140.40 | +12.06 | +9.40% | 2 | 0 |
| 0.37 | 0.00 | - | 56 | 149 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 100 | 660.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 158 | 291 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.21 | +0.01 | +5.00% | 6 | 10,235 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 226 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 20 | 610 | 680.00 | - | - | - | - | - |
| 0.16 | -0.02 | -11.11% | 20 | 578 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.14 | +0.02 | +16.67% | 18 | 168 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 7 | 137 | 695.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 250 | 13,286 | 700.00 | 190.25 | -34.96 | -15.52% | 4 | 0 |
| 0.10 | +0.04 | +66.67% | 10 | 452 | 705.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 2 | 143 | 710.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 15 | 335 | 715.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 149 | 720.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1 | 127 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 54 | 730.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 77 | 735.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 125 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 581 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 12 | 750.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 300 | 29 | 755.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 63 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 130 | 765.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 596 | 770.00 | - | - | - | - | - |
