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
58.837,65 -1.270,75 (-2,11%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.36 | -0.03 | -7.69% | 43 | 2,166 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.57 | 0.00 | - | 1 | 68 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.73 | 0.00 | - | 2 | 25 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.67 | 0.00 | - | 40 | 47 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.52 | 0.00 | - | 10 | 1,493 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.65 | 0.00 | - | 3 | 59 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.57 | -0.20 | -25.97% | 1 | 4,048 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.70 | 0.00 | - | 3 | 407 |
| 230.50 | 0.00 | - | 3 | 4 | 220.00 | 0.63 | -0.27 | -30.00% | 1 | 86 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.70 | 0.00 | - | 6 | 41 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.71 | -0.04 | -5.33% | 1 | 128 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 171 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 1.16 | 0.00 | - | 2 | 142 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.84 | -0.04 | -4.55% | 50 | 529 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.89 | -0.04 | -4.30% | 50 | 1,128 |
| 271.00 | 0.00 | - | 1 | 23 | 255.00 | 1.25 | 0.00 | - | 7 | 129 |
| 253.10 | 0.00 | - | 1 | 96 | 260.00 | 1.05 | 0.00 | - | 250 | 1,935 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.23 | 0.00 | - | 30 | 813 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.07 | -0.17 | -13.71% | 1 | 890 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.63 | 0.00 | - | 1 | 69 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.42 | 0.00 | - | 2 | 1,202 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.42 | 0.00 | - | 21 | 913 |
| 178.06 | 0.00 | - | 2 | 3 | 290.00 | 1.47 | 0.00 | - | 10 | 1,283 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.45 | -0.22 | -13.17% | 40 | 1,534 |
| 216.00 | 0.00 | - | 1 | 342 | 300.00 | 1.53 | -0.08 | -4.97% | 1 | 1,929 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.71 | 0.00 | - | 2 | 249 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.83 | 0.00 | - | 3 | 370 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.78 | -0.09 | -4.81% | 1 | 289 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.88 | -0.12 | -6.00% | 61 | 984 |
| 194.69 | 0.00 | - | 2 | 77 | 325.00 | 2.13 | 0.00 | - | 3 | 376 |
| 187.41 | 0.00 | - | 1 | 11 | 330.00 | 2.06 | -0.22 | -9.65% | 2 | 924 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 2.18 | -0.10 | -4.39% | 3 | 2,312 |
| 177.75 | 0.00 | - | 1 | 27 | 340.00 | 2.32 | -0.09 | -3.73% | 130 | 2,231 |
| 149.84 | 0.00 | - | 1 | 8 | 345.00 | 2.46 | -0.17 | -6.46% | 4 | 366 |
| 174.00 | +6.60 | +3.94% | 10 | 247 | 350.00 | 2.58 | -0.12 | -4.44% | 27 | 1,243 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.77 | -0.36 | -11.50% | 1 | 679 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.90 | -0.10 | -3.33% | 190 | 2,140 |
| 148.00 | 0.00 | - | 2 | 113 | 365.00 | 3.11 | -0.68 | -17.94% | 2 | 440 |
| 151.74 | 0.00 | - | 1 | 313 | 370.00 | 3.27 | -0.31 | -8.66% | 62 | 421 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 3.47 | -0.35 | -9.16% | 4 | 443 |
| 142.65 | 0.00 | - | 1 | 1,204 | 380.00 | 3.69 | -0.69 | -15.75% | 1 | 690 |
| 156.30 | 0.00 | - | 2 | 632 | 385.00 | 4.03 | -0.35 | -7.99% | 3 | 587 |
| 132.12 | 0.00 | - | 1 | 104 | 390.00 | 4.17 | -0.91 | -17.91% | 8 | 3,153 |
| 122.92 | 0.00 | - | 6 | 110 | 395.00 | 4.49 | -0.71 | -13.65% | 4 | 1,248 |
| 122.20 | 0.00 | - | 2 | 727 | 400.00 | 4.74 | -0.55 | -10.40% | 20 | 2,444 |
| 114.00 | 0.00 | - | 1 | 32 | 405.00 | 5.05 | -1.23 | -19.59% | 1 | 12,865 |
| 112.21 | 0.00 | - | 1 | 133 | 410.00 | 5.44 | -0.86 | -13.65% | 2 | 937 |
| 114.63 | -15.37 | -11.82% | 2 | 93 | 415.00 | 5.92 | -0.08 | -1.33% | 7 | 1,671 |
| 105.58 | 0.00 | - | 6 | 429 | 420.00 | 6.18 | -0.32 | -4.92% | 24 | 1,861 |
| 101.28 | 0.00 | - | 6 | 2,204 | 425.00 | 6.69 | -0.31 | -4.43% | 20 | 3,501 |
| 97.74 | 0.00 | - | 2 | 819 | 430.00 | 7.19 | -0.84 | -10.46% | 12 | 2,948 |
| 94.28 | 0.00 | - | 2 | 444 | 435.00 | 8.51 | 0.00 | - | 4 | 1,462 |
| 94.01 | +8.35 | +9.75% | 1 | 704 | 440.00 | 8.23 | -2.00 | -19.55% | 5 | 1,715 |
| 88.00 | 0.00 | - | 1 | 528 | 445.00 | 8.84 | -1.19 | -11.86% | 20 | 635 |
| 80.70 | 0.00 | - | 6 | 403 | 450.00 | 9.49 | -0.21 | -2.16% | 46 | 1,980 |
| 74.58 | 0.00 | - | 2 | 390 | 455.00 | 10.32 | -0.84 | -7.53% | 3 | 1,017 |
| 77.05 | +3.65 | +4.97% | 1 | 300 | 460.00 | 11.18 | -1.12 | -9.11% | 16 | 2,291 |
| 65.25 | 0.00 | - | 1 | 383 | 465.00 | 11.92 | -0.38 | -3.09% | 4 | 2,643 |
| 70.42 | +10.12 | +16.78% | 6 | 681 | 470.00 | 12.98 | -1.58 | -10.85% | 3 | 7,684 |
| 57.50 | 0.00 | - | 34 | 744 | 475.00 | 13.84 | -3.09 | -18.25% | 3 | 7,849 |
| 55.20 | 0.00 | - | 3 | 691 | 480.00 | 14.83 | -1.28 | -7.95% | 8 | 7,417 |
| 50.85 | 0.00 | - | 1 | 566 | 485.00 | 15.94 | -1.35 | -7.81% | 2 | 1,887 |
| 54.43 | +3.43 | +6.73% | 2 | 2,055 | 490.00 | 17.23 | -1.66 | -8.79% | 10 | 3,195 |
| 48.55 | 0.00 | - | 4 | 1,242 | 495.00 | 22.67 | 0.00 | - | 5 | 1,128 |
| 46.14 | +2.04 | +4.63% | 3 | 1,213 | 500.00 | 20.37 | -2.53 | -11.05% | 19 | 3,918 |
| 44.17 | +3.42 | +8.39% | 7 | 1,041 | 505.00 | 21.81 | -1.89 | -7.97% | 473 | 3,605 |
| 41.04 | +0.93 | +2.32% | 2 | 1,922 | 510.00 | 23.35 | -3.25 | -12.22% | 23 | 2,423 |
| 37.71 | +5.54 | +17.22% | 8 | 2,628 | 515.00 | 25.20 | -5.59 | -18.16% | 4 | 3,852 |
| 35.00 | +3.46 | +10.97% | 2 | 956 | 520.00 | 27.60 | -2.56 | -8.49% | 2,009 | 16,359 |
| 31.36 | +4.94 | +18.70% | 18 | 1,269 | 525.00 | 29.37 | -6.49 | -18.10% | 10 | 904 |
| 28.70 | +0.57 | +2.03% | 6 | 3,821 | 530.00 | 39.34 | 0.00 | - | 4 | 3,338 |
| 25.30 | +0.43 | +1.73% | 3 | 4,149 | 535.00 | 45.20 | 0.00 | - | 2 | 2,564 |
| 23.65 | +0.65 | +2.83% | 39 | 8,412 | 540.00 | 40.95 | 0.00 | - | 4 | 8,088 |
| 20.75 | +3.05 | +17.23% | 2 | 7,424 | 545.00 | 42.92 | 0.00 | - | 2 | 5,264 |
| 18.43 | +3.13 | +20.46% | 5 | 5,230 | 550.00 | 42.43 | 0.00 | - | 2 | 6,054 |
| 16.84 | +2.10 | +14.25% | 43 | 2,207 | 555.00 | 48.57 | -5.18 | -9.64% | 6 | 1,014 |
| 15.00 | +0.95 | +6.76% | 2 | 4,043 | 560.00 | 45.51 | 0.00 | - | 10 | 10 |
| 13.01 | +1.95 | +17.63% | 816 | 5,868 | 565.00 | 67.28 | 0.00 | - | 1 | 2 |
| 11.08 | +1.11 | +11.13% | 1 | 5,113 | 570.00 | 71.50 | 0.00 | - | 1 | 1 |
| 9.65 | +1.13 | +13.26% | 9 | 7,690 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 8.56 | +1.18 | +15.99% | 1 | 4,831 | 580.00 | 76.97 | 0.00 | - | 1 | 0 |
| 7.25 | +0.75 | +11.54% | 1 | 3,704 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 6.41 | +1.53 | +31.35% | 11 | 2,814 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 5.40 | 0.00 | - | 1 | 746 | 595.00 | - | - | - | - | - |
| 4.68 | +0.71 | +17.88% | 9 | 4,817 | 600.00 | 93.18 | -1.07 | -1.14% | 2 | 1 |
| 3.91 | +0.79 | +25.32% | 16 | 293 | 605.00 | 99.27 | 0.00 | - | 1 | 0 |
| 3.36 | +0.52 | +18.31% | 548 | 1,293 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 2.42 | 0.00 | - | 1 | 736 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.42 | +0.55 | +29.41% | 3 | 2,102 | 620.00 | - | - | - | - | - |
| 1.99 | +0.32 | +19.16% | 1 | 2,273 | 625.00 | - | - | - | - | - |
| 1.67 | -0.03 | -1.76% | 1 | 4,105 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.46 | +0.27 | +22.69% | 4 | 1,087 | 635.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 22 | 640.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 322 | 645.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 6 | 1,312 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 1 | 4,573 | 655.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 3 | 4,366 | 660.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 66 | 665.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 3,839 | 670.00 | - | - | - | - | - |
| 0.42 | +0.03 | +7.69% | 52 | 5,728 | 675.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 169 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.38 | 0.00 | - | 1 | 55 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.29 | 0.00 | - | 1 | 273 | 690.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1,071 | 695.00 | - | - | - | - | - |
| 0.24 | +0.02 | +9.09% | 4 | 4,856 | 700.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 7 | 154 | 705.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 127 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 130 | 720.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 40 | 725.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 20 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 28 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 263 | 745.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 20 | 19 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 231 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 101 | 269 | 760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 27 | 765.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 384 | 770.00 | - | - | - | - | - |
