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
58.824,11 -1.340,46 (-2,23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 2 | 370.00 | 3.40 | -0.36 | -9.57% | 12 | 38 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 3.62 | -0.32 | -8.12% | 3 | 12 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 3.85 | -0.31 | -7.45% | 1 | 16 |
| - | - | - | - | - | 385.00 | 4.90 | 0.00 | - | 22 | 27 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 4.41 | -0.58 | -11.62% | 3 | 218 |
| 123.42 | 0.00 | - | 6 | 3 | 395.00 | 4.70 | -0.66 | -12.31% | 6 | 88 |
| 124.10 | 0.00 | - | 9 | 11 | 400.00 | 4.90 | -0.56 | -10.26% | 19 | 105 |
| - | - | - | - | - | 405.00 | 6.44 | 0.00 | - | 1 | 31 |
| 113.59 | 0.00 | - | 3 | 6 | 410.00 | 5.65 | -0.72 | -11.30% | 3 | 80 |
| 128.11 | 0.00 | - | 1 | 1 | 415.00 | 6.02 | -0.95 | -13.63% | 10 | 58 |
| 111.98 | -5.52 | -4.70% | 1 | 122 | 420.00 | 6.50 | -0.58 | -8.19% | 14 | 93 |
| 101.00 | 0.00 | - | 1 | 12 | 425.00 | 6.92 | -0.35 | -4.81% | 5 | 89 |
| 102.43 | +5.23 | +5.38% | 4 | 42 | 430.00 | 7.35 | -1.90 | -20.54% | 4 | 200 |
| 93.25 | 0.00 | - | 8 | 5 | 435.00 | 8.84 | 0.00 | - | 1 | 33 |
| 85.78 | 0.00 | - | 4 | 12 | 440.00 | 8.47 | -0.91 | -9.70% | 2 | 83 |
| - | - | - | - | - | 445.00 | 13.27 | 0.00 | - | 5 | 45 |
| 85.24 | +4.66 | +5.78% | 2 | 132 | 450.00 | 9.91 | -0.94 | -8.66% | 2 | 63 |
| 89.03 | 0.00 | - | 5 | 5 | 455.00 | 10.64 | -2.79 | -20.77% | 1 | 7 |
| 75.88 | 0.00 | - | 4 | 11 | 460.00 | 11.27 | -1.58 | -12.30% | 1 | 31 |
| - | - | - | - | - | 465.00 | 12.13 | -2.32 | -16.06% | 1 | 2,007 |
| - | - | - | - | - | 469.00 | 16.43 | 0.00 | - | 2 | 6 |
| 66.09 | 0.00 | - | 5 | 6 | 470.00 | 14.48 | 0.00 | - | 1 | 3,828 |
| 62.00 | 0.00 | - | 1 | 1 | 471.00 | 17.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 472.00 | 14.68 | 0.00 | - | 29 | 1,187 |
| 65.65 | +3.32 | +5.33% | 1 | 1 | 474.00 | - | - | - | - | - |
| 56.80 | 0.00 | - | 6 | 20 | 475.00 | 15.53 | 0.00 | - | 2 | 43 |
| 60.19 | 0.00 | - | - | 1 | 476.00 | - | - | - | - | - |
| - | - | - | - | - | 479.00 | 14.76 | 0.00 | - | - | 1 |
| 66.73 | 0.00 | - | 1 | 5 | 480.00 | 15.12 | -5.13 | -25.33% | 1 | 1 |
| - | - | - | - | - | 482.00 | 14.40 | 0.00 | - | - | 1 |
| 59.72 | -6.48 | -9.79% | 1 | 1 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 16.43 | -4.47 | -21.39% | 1 | 8 |
| - | - | - | - | - | 486.00 | 18.83 | 0.00 | - | - | 1 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | - | - | - | - | - |
| 52.50 | 0.00 | - | 4 | 85 | 490.00 | 19.57 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 492.00 | 18.52 | -5.63 | -23.31% | 2 | 444 |
| - | - | - | - | - | 493.00 | 19.00 | -3.39 | -15.14% | 1 | 1 |
| 44.90 | 0.00 | - | 1 | 8 | 494.00 | - | - | - | - | - |
| 48.05 | 0.00 | - | 5 | 23 | 495.00 | 25.70 | 0.00 | - | 8 | 115 |
| 50.51 | +2.66 | +5.56% | 2 | 6 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 25.78 | 0.00 | - | 4 | 105 |
| 48.96 | 0.00 | - | 2 | 1 | 498.00 | - | - | - | - | - |
| - | - | - | - | - | 499.00 | 18.93 | 0.00 | - | 1 | 1 |
| 47.34 | +3.04 | +6.86% | 4 | 19 | 500.00 | 20.62 | -1.88 | -8.36% | 12 | 2,177 |
| 47.34 | +3.89 | +8.95% | 3 | 4 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 44.60 | 0.00 | - | 1 | 3 | 502.00 | 21.00 | -2.40 | -10.26% | 1 | 8 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 24.50 | 0.00 | - | 2 | 11 |
| 42.24 | 0.00 | - | 1 | 4 | 504.00 | 23.82 | 0.00 | - | 2 | 4 |
| 44.00 | +2.90 | +7.06% | 4 | 9 | 505.00 | 24.50 | 0.00 | - | 4 | 10 |
| 42.84 | 0.00 | - | - | 3 | 507.00 | - | - | - | - | - |
| 42.16 | -3.33 | -7.32% | 1 | 4 | 509.00 | 28.00 | 0.00 | - | 3 | 2 |
| 41.44 | +1.44 | +3.60% | 1 | 14 | 510.00 | 23.75 | -4.37 | -15.54% | 1 | 14 |
| 34.88 | 0.00 | - | 1 | 7 | 512.00 | - | - | - | - | - |
| 40.46 | 0.00 | - | 1 | 2 | 513.00 | 29.45 | 0.00 | - | 1 | 11 |
| 34.58 | 0.00 | - | 1 | 3 | 514.00 | 27.42 | 0.00 | - | 3 | 2 |
| 32.12 | 0.00 | - | 1 | 48 | 515.00 | 29.71 | 0.00 | - | 20 | 12 |
| 45.78 | 0.00 | - | 2 | 2 | 516.00 | - | - | - | - | - |
| 42.70 | 0.00 | - | 1 | 4 | 517.00 | 32.69 | 0.00 | - | 2,331 | 2,000 |
| 34.11 | 0.00 | - | 1 | 24 | 518.00 | 24.95 | 0.00 | - | 9 | 167 |
| 33.41 | 0.00 | - | 1 | 5 | 519.00 | 31.96 | 0.00 | - | 1 | 3 |
| 34.88 | +2.84 | +8.86% | 3 | 17 | 520.00 | 34.49 | 0.00 | - | 1 | 4 |
| 39.88 | 0.00 | - | 1 | 2 | 521.00 | 24.32 | 0.00 | - | - | 4 |
| 32.03 | 0.00 | - | 1 | 9 | 522.00 | 24.67 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 523.00 | 35.80 | 0.00 | - | 2 | 101 |
| 27.57 | 0.00 | - | 1 | 3 | 524.00 | 26.70 | 0.00 | - | 1 | 1 |
| 30.32 | 0.00 | - | 1 | 39 | 525.00 | 29.77 | +0.59 | +2.02% | 1 | 13 |
| 29.70 | 0.00 | - | 3 | 24 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 37.20 | 0.00 | - | - | 1 | 527.00 | 25.54 | 0.00 | - | 1 | 1 |
| 24.95 | 0.00 | - | 31 | 31 | 528.00 | 27.69 | 0.00 | - | 1 | 1 |
| 28.42 | 0.00 | - | 5 | 2 | 529.00 | 27.98 | 0.00 | - | 1 | 1 |
| 24.52 | 0.00 | - | 5 | 2,018 | 530.00 | 34.80 | 0.00 | - | 2 | 14 |
| 36.35 | 0.00 | - | 2 | 2 | 531.00 | 30.40 | 0.00 | - | - | 1 |
| 25.05 | 0.00 | - | 2 | 6 | 532.00 | 27.42 | 0.00 | - | 1 | 1 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 43.92 | 0.00 | - | 4 | 2 |
| 35.06 | 0.00 | - | 18 | 19 | 534.00 | 30.06 | 0.00 | - | 1 | 1 |
| 26.48 | +4.74 | +21.80% | 1 | 10 | 535.00 | - | - | - | - | - |
| 33.31 | 0.00 | - | - | 1 | 536.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 1 | 1 | 537.00 | - | - | - | - | - |
| 33.85 | 0.00 | - | 1 | 1 | 538.00 | - | - | - | - | - |
| 33.38 | 0.00 | - | 2 | 2 | 539.00 | - | - | - | - | - |
| 19.80 | 0.00 | - | 1 | 16 | 540.00 | 42.05 | 0.00 | - | 2 | 4 |
| 23.07 | +3.95 | +20.66% | 39 | 0 | 541.00 | 32.43 | 0.00 | - | - | 210 |
| 19.32 | 0.00 | - | 1 | 1 | 542.00 | 32.77 | 0.00 | - | - | 261 |
| 19.20 | 0.00 | - | 2 | 5 | 543.00 | 34.00 | 0.00 | - | 2 | 428 |
| - | - | - | - | - | 544.00 | 33.73 | 0.00 | - | - | 7 |
| 20.45 | 0.00 | - | 74 | 162 | 545.00 | 34.25 | 0.00 | - | - | 1 |
| 27.82 | 0.00 | - | - | 2 | 547.00 | - | - | - | - | - |
| 15.51 | 0.00 | - | 2 | 45 | 550.00 | 49.31 | 0.00 | - | 1 | 7 |
| 15.54 | 0.00 | - | 1 | 9 | 555.00 | 41.74 | 0.00 | - | - | 0 |
| 14.30 | 0.00 | - | 1 | 13 | 560.00 | - | - | - | - | - |
| 14.34 | 0.00 | - | 1 | 50 | 565.00 | - | - | - | - | - |
| 11.62 | +1.39 | +13.59% | 2 | 283 | 570.00 | - | - | - | - | - |
| 10.08 | +1.15 | +12.88% | 4 | 206 | 575.00 | 59.80 | 0.00 | - | - | 0 |
| 8.56 | 0.00 | - | 1 | 48 | 580.00 | 67.75 | 0.00 | - | 2 | 0 |
| 7.46 | 0.00 | - | 1 | 90 | 585.00 | - | - | - | - | - |
| 6.42 | +1.22 | +23.46% | 1 | 10 | 590.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 4 | 24 | 595.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 178 | 600.00 | 101.65 | 0.00 | - | 2 | 0 |
| 3.99 | 0.00 | - | 2 | 11 | 605.00 | - | - | - | - | - |
| 3.47 | +0.79 | +29.48% | 2 | 45 | 610.00 | - | - | - | - | - |
| 2.90 | +0.55 | +23.40% | 1 | 63 | 615.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 7 | 37 | 620.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 12 | 39 | 625.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 138 | 630.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 554 | 635.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 458 | 640.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 4 | 4 | 645.00 | - | - | - | - | - |
| 1.00 | +0.10 | +11.11% | 18 | 120 | 650.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 1 | 10 | 655.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 2 | 665.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 10 | 111 | 675.00 | - | - | - | - | - |
