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
58.975,25 -1.231,61 (-2,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 350.72 | 0.00 | - | 1 | 600 | 150.00 | 0.58 | 0.00 | - | 11 | 21,032 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.62 | 0.00 | - | 6 | 175 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.81 | 0.00 | - | 10 | 512 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.52 | 0.00 | - | 2 | 13 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.86 | 0.00 | - | 1 | 23 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 1.02 | 0.00 | - | 1 | 128 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.83 | 0.00 | - | 1 | 352 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 48 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 1.20 | 0.00 | - | 3 | 25 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 1.13 | 0.00 | - | 5 | 35 |
| 313.65 | 0.00 | - | 1 | 160 | 200.00 | 1.09 | +0.03 | +2.83% | 50 | 4,473 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 1.60 | 0.00 | - | 1 | 204 |
| 309.03 | +10.18 | +3.41% | 1 | 1,301 | 210.00 | 1.31 | 0.00 | - | 1 | 14 |
| 262.17 | 0.00 | - | 2 | 16 | 215.00 | 1.31 | 0.00 | - | 10 | 91 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.68 | 0.00 | - | 2 | 349 |
| 301.37 | 0.00 | - | 1 | 45 | 225.00 | 1.42 | -0.30 | -17.44% | 15 | 532 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.46 | -0.48 | -24.74% | 80 | 47 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.96 | 0.00 | - | 3 | 314 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 2.15 | 0.00 | - | 4 | 105 |
| 289.12 | 0.00 | - | 2 | 21 | 245.00 | 1.82 | 0.00 | - | 10 | 41 |
| 275.29 | 0.00 | - | 1 | 136 | 250.00 | 1.81 | -0.19 | -9.50% | 6 | 539 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 3.60 | 0.00 | - | 2 | 65 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 2.43 | 0.00 | - | 1 | 99 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 3.50 | 0.00 | - | 2 | 44 |
| 240.92 | 0.00 | - | 1 | 13 | 270.00 | 2.28 | -0.11 | -4.60% | 75 | 758 |
| 238.00 | 0.00 | - | 1 | 49 | 275.00 | 2.47 | 0.00 | - | 300 | 319 |
| 261.40 | 0.00 | - | 13 | 61 | 280.00 | 2.55 | 0.00 | - | 4 | 1,071 |
| 207.41 | 0.00 | - | 48 | 88 | 285.00 | 2.86 | 0.00 | - | 4 | 345 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.81 | -0.56 | -16.62% | 3 | 351 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.98 | -0.04 | -1.32% | 13 | 2,432 |
| 228.50 | +12.50 | +5.79% | 1 | 315 | 300.00 | 3.11 | -0.22 | -6.61% | 10 | 4,035 |
| 212.14 | 0.00 | - | 2 | 13 | 305.00 | 3.85 | 0.00 | - | 49 | 795 |
| 212.19 | 0.00 | - | 2 | 32 | 310.00 | 3.43 | -0.27 | -7.30% | 9 | 824 |
| 205.74 | 0.00 | - | 3 | 63 | 315.00 | 3.83 | 0.00 | - | 2 | 789 |
| 213.57 | 0.00 | - | 2 | 59 | 320.00 | 4.68 | 0.00 | - | 4 | 2,149 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 4.09 | -1.16 | -22.10% | 56 | 1,051 |
| 207.64 | 0.00 | - | 5 | 76 | 330.00 | 4.31 | -0.22 | -4.86% | 1 | 2,030 |
| 197.10 | +16.75 | +9.29% | 5 | 41 | 335.00 | 4.77 | 0.00 | - | 3 | 876 |
| 188.70 | 0.00 | - | 1 | 42 | 340.00 | 4.82 | -0.32 | -6.23% | 11 | 1,639 |
| 174.25 | 0.00 | - | 1 | 31 | 345.00 | 5.30 | 0.00 | - | 3 | 1,520 |
| 184.61 | +5.34 | +2.98% | 1 | 684 | 350.00 | 5.91 | 0.00 | - | 4 | 2,296 |
| 173.40 | 0.00 | - | 1 | 42 | 355.00 | 5.70 | -0.40 | -6.56% | 2 | 3,486 |
| 180.10 | 0.00 | - | 4 | 596 | 360.00 | 6.90 | 0.00 | - | 1 | 5,528 |
| 162.41 | 0.00 | - | 1 | 35 | 365.00 | 6.35 | -0.34 | -5.08% | 1 | 2,516 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 6.69 | -1.75 | -20.73% | 2 | 1,509 |
| 159.61 | 0.00 | - | 12 | 197 | 375.00 | 8.91 | 0.00 | - | 1 | 3,106 |
| 156.00 | 0.00 | - | 1 | 902 | 380.00 | 8.47 | 0.00 | - | 11 | 2,392 |
| 146.00 | 0.00 | - | 6 | 433 | 385.00 | 7.90 | -1.02 | -11.43% | 2 | 1,063 |
| 147.80 | 0.00 | - | 1 | 1,295 | 390.00 | 8.30 | -0.54 | -6.11% | 5 | 6,620 |
| 146.60 | +8.21 | +5.93% | 2 | 1,046 | 395.00 | 9.53 | 0.00 | - | 7 | 1,130 |
| 134.11 | 0.00 | - | 10 | 2,923 | 400.00 | 9.29 | -0.45 | -4.62% | 3 | 10,380 |
| 138.00 | +7.61 | +5.84% | 4 | 1,238 | 405.00 | 10.00 | 0.00 | - | 43 | 938 |
| 125.37 | 0.00 | - | 1 | 1,997 | 410.00 | 10.30 | -0.26 | -2.46% | 2 | 1,285 |
| 135.91 | 0.00 | - | 3 | 1,326 | 415.00 | 11.68 | 0.00 | - | 1 | 983 |
| 120.10 | 0.00 | - | 6 | 880 | 420.00 | 11.65 | -0.95 | -7.54% | 2 | 3,873 |
| 121.03 | +6.25 | +5.45% | 8 | 1,509 | 425.00 | 12.22 | -1.78 | -12.71% | 1 | 5,394 |
| 111.95 | 0.00 | - | 4 | 1,779 | 430.00 | 12.92 | -2.18 | -14.44% | 6 | 999 |
| 111.86 | 0.00 | - | 1 | 2,279 | 435.00 | 13.68 | -2.75 | -16.74% | 1 | 726 |
| 110.90 | +5.88 | +5.60% | 5 | 1,686 | 440.00 | 14.47 | -2.87 | -16.55% | 1 | 1,973 |
| 100.81 | 0.00 | - | 4 | 1,876 | 445.00 | 15.35 | -2.37 | -13.37% | 1 | 745 |
| 103.31 | +5.35 | +5.46% | 2 | 6,530 | 450.00 | 17.30 | 0.00 | - | 4 | 8,148 |
| 94.67 | 0.00 | - | 4 | 6,492 | 455.00 | 18.65 | 0.00 | - | 9 | 4,903 |
| 90.44 | 0.00 | - | 1 | 926 | 460.00 | 22.12 | 0.00 | - | 3 | 2,192 |
| 85.18 | 0.00 | - | 3 | 1,586 | 465.00 | 19.79 | -0.26 | -1.30% | 5 | 2,451 |
| 88.14 | +7.03 | +8.67% | 3 | 3,385 | 470.00 | 20.24 | -3.11 | -13.32% | 1 | 733 |
| 77.66 | 0.00 | - | 1 | 1,845 | 475.00 | 21.66 | -3.33 | -13.33% | 3 | 926 |
| 74.50 | 0.00 | - | 1 | 1,543 | 480.00 | 22.94 | -1.26 | -5.21% | 1 | 3,929 |
| 77.57 | +6.25 | +8.76% | 1 | 1,166 | 485.00 | 25.35 | 0.00 | - | 1 | 1,378 |
| 69.00 | 0.00 | - | 49 | 772 | 490.00 | 25.65 | -1.31 | -4.86% | 3 | 14,539 |
| 70.70 | +5.63 | +8.65% | 3 | 842 | 495.00 | 28.47 | 0.00 | - | 2 | 1,180 |
| 63.93 | 0.00 | - | 2 | 2,244 | 500.00 | 28.60 | -1.49 | -4.95% | 4 | 10,624 |
| 64.47 | +3.25 | +5.31% | 10 | 1,955 | 505.00 | 33.67 | 0.00 | - | 7 | 9,388 |
| 61.78 | +6.43 | +11.62% | 28 | 1,323 | 510.00 | 31.61 | -2.04 | -6.06% | 1 | 1,113 |
| 58.20 | +5.30 | +10.02% | 20 | 818 | 515.00 | 37.60 | 0.00 | - | 11 | 3,170 |
| 50.60 | 0.00 | - | 4 | 1,773 | 520.00 | 35.34 | -3.23 | -8.37% | 24 | 8,728 |
| 48.00 | 0.00 | - | 53 | 1,414 | 525.00 | 37.82 | -3.66 | -8.82% | 12 | 2,303 |
| 49.49 | +4.17 | +9.20% | 3 | 836 | 530.00 | 39.76 | -2.27 | -5.40% | 26 | 3,679 |
| 44.74 | 0.00 | - | 3 | 625 | 535.00 | 42.03 | -1.56 | -3.58% | 19 | 77 |
| 44.11 | +6.18 | +16.29% | 9 | 775 | 540.00 | 46.76 | 0.00 | - | 3 | 42 |
| 35.92 | 0.00 | - | 1 | 617 | 545.00 | 48.39 | 0.00 | - | 4 | 818 |
| 38.20 | +3.04 | +8.65% | 1 | 2,186 | 550.00 | 52.56 | 0.00 | - | 1 | 82 |
| 36.36 | +2.30 | +6.75% | 1 | 640 | 555.00 | 55.70 | 0.00 | - | 1 | 921 |
| 32.95 | +1.55 | +4.94% | 35 | 2,176 | 560.00 | 63.50 | 0.00 | - | 6 | 1,697 |
| 29.52 | 0.00 | - | 1 | 612 | 565.00 | 58.18 | 0.00 | - | 4 | 271 |
| 28.35 | +0.44 | +1.58% | 1 | 510 | 570.00 | 67.37 | 0.00 | - | 3 | 232 |
| 26.80 | +1.83 | +7.33% | 2 | 285 | 575.00 | 62.26 | 0.00 | - | 2 | 166 |
| 22.60 | 0.00 | - | 24 | 308 | 580.00 | 61.45 | 0.00 | - | 10 | 42 |
| 21.89 | 0.00 | - | 36 | 3,095 | 585.00 | 70.95 | 0.00 | - | 48 | 5 |
| 21.13 | +3.49 | +19.78% | 2 | 848 | 590.00 | 81.50 | 0.00 | - | 2 | 0 |
| 18.09 | 0.00 | - | 4 | 271 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 17.66 | +0.61 | +3.58% | 5 | 3,919 | 600.00 | 94.00 | 0.00 | - | 1 | 0 |
| 15.44 | 0.00 | - | 1 | 540 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 13.87 | 0.00 | - | 2 | 122 | 610.00 | 181.01 | 0.00 | - | 2 | 0 |
| 12.40 | 0.00 | - | 2 | 169 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 11.23 | 0.00 | - | 1 | 479 | 620.00 | - | - | - | - | - |
| 10.94 | +1.30 | +13.49% | 1 | 595 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 9.95 | +0.99 | +11.05% | 5 | 162 | 630.00 | 215.27 | 0.00 | - | - | 0 |
| 8.39 | 0.00 | - | 4 | 70 | 635.00 | - | - | - | - | - |
| 8.08 | +1.04 | +14.77% | 2 | 75 | 640.00 | - | - | - | - | - |
| 7.40 | +0.33 | +4.67% | 2 | 156 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 6.11 | +0.82 | +15.50% | 809 | 5,706 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 6.00 | +0.45 | +8.11% | 2 | 487 | 655.00 | - | - | - | - | - |
| 5.41 | +0.21 | +4.04% | 4 | 1,456 | 660.00 | - | - | - | - | - |
| 4.86 | +0.17 | +3.62% | 1 | 135 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 3.66 | 0.00 | - | 2 | 162 | 670.00 | 217.00 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 72 | 675.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | 1 | 40 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 2.85 | 0.00 | - | 4 | 690 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 2.45 | 0.00 | - | 3 | 57 | 690.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 10 | 14 | 695.00 | - | - | - | - | - |
| 2.35 | +0.25 | +11.90% | 15 | 442 | 700.00 | 183.11 | 0.00 | - | - | 0 |
| 2.03 | 0.00 | - | 1 | 13 | 705.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 3 | 38 | 710.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 21 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 3 | 24 | 720.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 18 | 725.00 | - | - | - | - | - |
| 1.30 | -0.10 | -7.14% | 15 | 125 | 730.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 8 | 261 | 735.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 19 | 99 | 740.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 46 | 745.00 | - | - | - | - | - |
| 0.87 | +0.04 | +4.82% | 1 | 219 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 2 | 9 | 755.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 326 | 760.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 66 | 765.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 57 | 770.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 16 | 775.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 47 | 780.00 | - | - | - | - | - |
| 0.51 | +0.03 | +6.25% | 5 | 38 | 785.00 | - | - | - | - | - |
