Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
18.002,41 -115,91 (-0,64%) Euro Stoxx 50
4.946,92 -34,17 (-0,69%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.319,20 -38,50 (-1,63%) EUR/USD
1,0701 -0,0024 (-0,22%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
19. September 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.84 | 0.00 | - | 64 | 74 |
| - | - | - | - | - | 180.00 | 0.94 | 0.00 | - | - | 10 |
| - | - | - | - | - | 190.00 | 1.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 1.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 205.00 | 1.17 | 0.00 | - | - | 10 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 1.24 | 0.00 | - | 1 | 2 |
| 274.95 | 0.00 | - | - | 1 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 255.00 | 2.03 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 265.00 | 2.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 270.00 | 2.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 285.00 | 2.32 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 295.00 | 3.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 300.00 | 2.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 305.00 | 3.72 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 2.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 315.00 | 3.39 | 0.00 | - | 36 | 39 |
| - | - | - | - | - | 320.00 | 3.55 | 0.00 | - | 38 | 40 |
| - | - | - | - | - | 325.00 | 3.36 | 0.00 | - | 255 | 299 |
| - | - | - | - | - | 330.00 | 3.50 | 0.00 | - | 1,006 | 1,043 |
| - | - | - | - | - | 335.00 | 3.71 | 0.00 | - | 1,006 | 1,043 |
| - | - | - | - | - | 340.00 | 3.91 | 0.00 | - | 205 | 207 |
| - | - | - | - | - | 345.00 | 4.13 | 0.00 | - | 755 | 755 |
| 170.09 | 0.00 | - | - | 3 | 350.00 | 5.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 355.00 | 5.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 5.65 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 365.00 | 5.64 | 0.00 | - | - | 3 |
| - | - | - | - | - | 370.00 | 5.51 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 375.00 | 5.53 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 7.26 | 0.00 | - | - | 30 |
| 146.86 | 0.00 | - | - | 8 | 385.00 | 6.50 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 390.00 | 7.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 395.00 | 7.38 | 0.00 | - | 1 | 33 |
| 147.00 | 0.00 | - | 1 | 2 | 400.00 | 8.45 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 405.00 | 8.35 | 0.00 | - | 2 | 37 |
| 134.03 | 0.00 | - | - | 1 | 410.00 | 8.82 | 0.00 | - | 1 | 176 |
| - | - | - | - | - | 415.00 | 10.20 | 0.00 | - | 2 | 6 |
| 132.83 | 0.00 | - | 6 | 1 | 420.00 | 11.02 | 0.00 | - | 67 | 41 |
| - | - | - | - | - | 425.00 | 13.28 | 0.00 | - | 2 | 28 |
| 120.96 | 0.00 | - | 2 | 0 | 430.00 | 12.17 | 0.00 | - | 1 | 18 |
| 99.17 | 0.00 | - | 2 | 3 | 435.00 | 15.31 | 0.00 | - | 1 | 2 |
| 104.08 | 0.00 | - | - | 2 | 440.00 | 16.68 | 0.00 | - | 1 | 20 |
| 109.29 | 0.00 | - | 4 | 0 | 445.00 | 15.00 | 0.00 | - | 1 | 23 |
| 93.60 | 0.00 | - | 1 | 2 | 450.00 | 15.00 | 0.00 | - | 1 | 40 |
| 92.59 | 0.00 | - | 2 | 373 | 455.00 | 16.28 | 0.00 | - | 4 | 78 |
| 97.54 | 0.00 | - | 2 | 2 | 460.00 | 17.35 | 0.00 | - | 1 | 10 |
| 83.55 | 0.00 | - | 3 | 7 | 470.00 | 20.33 | 0.00 | - | 2 | 1 |
| 86.24 | 0.00 | - | 2 | 0 | 475.00 | 19.49 | 0.00 | - | 10 | 78 |
| 82.66 | 0.00 | - | 4 | 1 | 480.00 | 20.02 | 0.00 | - | 2 | 16 |
| 63.93 | 0.00 | - | 1 | 1 | 485.00 | 25.63 | 0.00 | - | 1 | 12 |
| 63.17 | 0.00 | - | 1 | 7 | 490.00 | 25.85 | 0.00 | - | 20 | 18 |
| 65.63 | 0.00 | - | 2 | 8 | 495.00 | 31.18 | 0.00 | - | 3 | 4 |
| 54.50 | 0.00 | - | 5 | 413 | 500.00 | 25.80 | 0.00 | - | 23 | 77 |
| 58.68 | 0.00 | - | 1 | 25 | 505.00 | 27.74 | 0.00 | - | 1 | 18 |
| 55.38 | 0.00 | - | 11 | 28 | 510.00 | 28.56 | 0.00 | - | 2 | 10 |
| 44.60 | 0.00 | - | 1 | 9 | 515.00 | 31.02 | 0.00 | - | 1 | 181 |
| 42.28 | 0.00 | - | 2 | 10 | 520.00 | 35.20 | 0.00 | - | 1 | 4 |
| 39.84 | 0.00 | - | 5 | 41 | 525.00 | 34.57 | 0.00 | - | 3 | 4 |
| 42.63 | 0.00 | - | 1 | 16 | 530.00 | - | - | - | - | - |
| 39.48 | 0.00 | - | 4 | 6 | 535.00 | 38.99 | 0.00 | - | 5 | 5 |
| 37.00 | 0.00 | - | 2 | 40 | 540.00 | - | - | - | - | - |
| 34.96 | 0.00 | - | 2 | 9 | 545.00 | 41.25 | 0.00 | - | - | 0 |
| 32.00 | 0.00 | - | 35 | 103 | 550.00 | 45.89 | 0.00 | - | 2 | 192 |
| 30.37 | 0.00 | - | 2 | 10 | 555.00 | 49.94 | 0.00 | - | 2 | 4 |
| 27.81 | 0.00 | - | 2 | 15 | 560.00 | 54.69 | 0.00 | - | 2 | 0 |
| 21.61 | 0.00 | - | 1 | 3 | 565.00 | - | - | - | - | - |
| 23.29 | 0.00 | - | 1 | 14 | 570.00 | 60.06 | 0.00 | - | - | 0 |
| 21.53 | 0.00 | - | 2 | 9 | 575.00 | 58.58 | 0.00 | - | - | 0 |
| 19.40 | 0.00 | - | 2 | 6 | 580.00 | 61.99 | 0.00 | - | 2 | 0 |
| 16.00 | 0.00 | - | 326 | 311 | 590.00 | - | - | - | - | - |
| 12.86 | 0.00 | - | 858 | 447 | 600.00 | 85.93 | 0.00 | - | 1 | 0 |
| 10.68 | 0.00 | - | 20 | 21 | 605.00 | - | - | - | - | - |
| 8.33 | 0.00 | - | 1 | 3 | 610.00 | - | - | - | - | - |
| 8.04 | 0.00 | - | 1 | 2 | 615.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 4 | 620.00 | - | - | - | - | - |
| 7.02 | 0.00 | - | 6 | 49 | 625.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 615 | 650 | 630.00 | - | - | - | - | - |
| 5.77 | 0.00 | - | 805 | 849 | 635.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1,605 | 1,648 | 640.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 1,007 | 1,043 | 645.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1,605 | 1,609 | 650.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 400 | 401 | 655.00 | - | - | - | - | - |
| 3.16 | 0.00 | - | 2 | 3 | 660.00 | - | - | - | - | - |
| 2.44 | 0.00 | - | 2 | 2 | 665.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | 2 | 2 | 670.00 | - | - | - | - | - |
| 5.48 | 0.00 | - | - | 1 | 680.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 2 | 10 | 700.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 14 | 50 | 705.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 8 | 0 | 730.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 10 | 70 | 750.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 3 | 3 | 770.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 8 | 34 | 775.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 127 | 780.00 | - | - | - | - | - |
