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
58.817,23 -1.483,59 (-2,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Dezember 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.27 | 0.00 | - | 3 | 107 | 200.00 | 1.72 | 0.00 | - | 7 | 383 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.35 | 0.00 | - | 10 | 59 |
| 315.00 | 0.00 | - | 1 | 1 | 220.00 | 2.24 | 0.00 | - | 10 | 87 |
| 294.50 | 0.00 | - | 1 | 9 | 230.00 | 2.84 | 0.00 | - | 4 | 13 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.96 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 245.00 | 3.32 | 0.00 | - | 25 | 34 |
| 280.76 | +5.76 | +2.09% | 1 | 45 | 250.00 | 2.93 | -0.22 | -6.98% | 2 | 59 |
| 271.50 | 0.00 | - | 1 | 7 | 255.00 | 2.47 | -1.03 | -29.43% | 1 | 11 |
| 273.58 | 0.00 | - | 1 | 5 | 260.00 | 3.73 | 0.00 | - | 3 | 7 |
| 279.75 | 0.00 | - | 1 | 2 | 265.00 | 4.10 | 0.00 | - | 2 | 15 |
| 247.37 | 0.00 | - | 2 | 6 | 270.00 | 4.60 | 0.00 | - | 1 | 36 |
| 253.93 | 0.00 | - | 5 | 18 | 275.00 | 4.53 | 0.00 | - | 1 | 5 |
| 250.00 | 0.00 | - | 1 | 4 | 280.00 | 4.87 | 0.00 | - | 2 | 37 |
| 248.03 | 0.00 | - | 1 | 4 | 285.00 | 5.36 | 0.00 | - | 1 | 2 |
| 256.31 | 0.00 | - | 1 | 10 | 290.00 | 4.45 | -0.30 | -6.32% | 10 | 128 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 5.75 | 0.00 | - | 1 | 33 |
| 238.00 | +11.90 | +5.26% | 5 | 109 | 300.00 | 5.25 | 0.00 | - | 2 | 105 |
| 228.56 | 0.00 | - | 1 | 5 | 305.00 | 6.72 | 0.00 | - | 5 | 10 |
| 217.90 | 0.00 | - | 1 | 78 | 310.00 | 6.10 | 0.00 | - | 2 | 49 |
| 217.25 | 0.00 | - | 2 | 29 | 315.00 | 6.03 | -0.30 | -4.74% | 1 | 242 |
| 209.77 | 0.00 | - | 1 | 18 | 320.00 | 6.84 | 0.00 | - | 1 | 69 |
| 204.25 | 0.00 | - | 1 | 23 | 325.00 | 7.90 | 0.00 | - | 2 | 167 |
| 216.00 | 0.00 | - | 7 | 30 | 330.00 | 7.95 | 0.00 | - | 1 | 74 |
| 214.67 | 0.00 | - | 2 | 9 | 335.00 | 7.75 | 0.00 | - | 1 | 43 |
| 204.04 | +2.04 | +1.01% | 12 | 54 | 340.00 | 9.01 | 0.00 | - | 2 | 95 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 8.50 | 0.00 | - | 1 | 73 |
| 193.50 | 0.00 | - | 1 | 75 | 350.00 | 8.46 | -0.54 | -6.00% | 2 | 624 |
| 190.24 | 0.00 | - | 20 | 22 | 355.00 | 9.29 | 0.00 | - | 21 | 858 |
| 192.01 | 0.00 | - | 1 | 7 | 360.00 | 9.80 | -0.59 | -5.68% | 1 | 546 |
| 182.75 | 0.00 | - | 1 | 44 | 365.00 | 11.00 | 0.00 | - | 58 | 478 |
| 177.00 | 0.00 | - | 1 | 125 | 370.00 | 10.38 | -0.53 | -4.86% | 1 | 308 |
| 151.69 | 0.00 | - | 7 | 4 | 375.00 | 11.00 | -2.09 | -15.97% | 21 | 901 |
| 168.99 | 0.00 | - | 20 | 30 | 380.00 | 12.30 | 0.00 | - | 2 | 479 |
| 159.00 | 0.00 | - | 1 | 27 | 385.00 | 14.91 | 0.00 | - | 6 | 1,118 |
| 176.50 | 0.00 | - | 1 | 134 | 390.00 | 15.00 | 0.00 | - | 1 | 1,083 |
| 154.38 | 0.00 | - | 4 | 93 | 395.00 | 13.50 | -2.45 | -15.36% | 2 | 403 |
| 155.50 | 0.00 | - | 1 | 143 | 400.00 | 13.86 | -0.34 | -2.39% | 26 | 2,512 |
| 164.49 | 0.00 | - | 1 | 10 | 405.00 | 14.55 | -0.84 | -5.46% | 7 | 1,111 |
| 156.25 | 0.00 | - | 6 | 114 | 410.00 | 15.50 | -0.25 | -1.59% | 4 | 546 |
| 151.00 | 0.00 | - | 15 | 20 | 415.00 | 19.41 | 0.00 | - | 1 | 499 |
| 136.97 | 0.00 | - | 83 | 114 | 420.00 | 17.33 | -0.93 | -5.09% | 31 | 445 |
| 136.50 | 0.00 | - | 5 | 16 | 425.00 | 19.00 | 0.00 | - | 10 | 420 |
| 147.00 | 0.00 | - | 1 | 39 | 430.00 | 21.96 | 0.00 | - | 3 | 774 |
| 134.00 | 0.00 | - | 1 | 24 | 435.00 | 19.55 | -2.99 | -13.27% | 60 | 98 |
| 121.00 | 0.00 | - | 1 | 59 | 440.00 | 21.85 | 0.00 | - | 1 | 52 |
| 119.30 | 0.00 | - | 6 | 31 | 445.00 | 24.20 | 0.00 | - | 1 | 734 |
| 115.15 | 0.00 | - | 4 | 136 | 450.00 | 23.12 | 0.00 | - | 393 | 1,024 |
| 115.43 | 0.00 | - | 2 | 11 | 455.00 | 25.12 | 0.00 | - | 1 | 89 |
| 106.50 | 0.00 | - | 1 | 69 | 460.00 | 25.30 | -4.89 | -16.20% | 6 | 160 |
| 108.02 | 0.00 | - | 19 | 22 | 465.00 | 27.66 | -2.50 | -8.29% | 3 | 944 |
| 108.00 | +4.72 | +4.57% | 5 | 291 | 470.00 | 29.10 | 0.00 | - | 21 | 789 |
| 106.00 | +6.53 | +6.56% | 2 | 1,420 | 475.00 | 30.35 | 0.00 | - | 648 | 1,355 |
| 101.86 | +5.45 | +5.65% | 4 | 274 | 480.00 | 30.00 | -1.50 | -4.76% | 30 | 321 |
| 98.60 | +4.82 | +5.14% | 4 | 965 | 485.00 | 36.00 | 0.00 | - | 1 | 1,122 |
| 90.93 | 0.00 | - | 3 | 1,073 | 490.00 | 33.20 | +0.16 | +0.48% | 15 | 463 |
| 86.05 | 0.00 | - | 24 | 1,801 | 495.00 | 36.73 | 0.00 | - | 2 | 1,060 |
| 90.00 | +3.00 | +3.45% | 17 | 2,352 | 500.00 | 36.40 | -2.40 | -6.19% | 17 | 1,069 |
| 86.92 | +4.17 | +5.04% | 5 | 877 | 505.00 | 37.60 | -2.11 | -5.31% | 1 | 346 |
| 83.95 | +3.45 | +4.29% | 38 | 1,145 | 510.00 | 39.20 | -2.13 | -5.15% | 25 | 710 |
| 74.29 | 0.00 | - | 3 | 2,102 | 515.00 | 41.31 | -2.24 | -5.14% | 4 | 941 |
| 71.46 | 0.00 | - | 3 | 1,920 | 520.00 | 43.20 | -4.42 | -9.28% | 5 | 1,181 |
| 73.50 | +2.50 | +3.52% | 1 | 624 | 525.00 | 44.76 | -2.24 | -4.77% | 2 | 2,727 |
| 67.78 | 0.00 | - | 1 | 568 | 530.00 | 51.33 | 0.00 | - | 1 | 116 |
| 62.03 | 0.00 | - | 15 | 2,220 | 535.00 | 45.67 | 0.00 | - | 2 | 42 |
| 62.00 | 0.00 | - | 1 | 1,993 | 540.00 | 55.99 | 0.00 | - | 4 | 110 |
| 58.94 | 0.00 | - | 1 | 24 | 545.00 | 58.32 | 0.00 | - | 1 | 1,068 |
| 55.55 | 0.00 | - | 1 | 122 | 550.00 | 59.00 | 0.00 | - | 1 | 82 |
| 57.50 | 0.00 | - | 1 | 43 | 555.00 | 64.75 | 0.00 | - | 1 | 1,754 |
| 50.73 | 0.00 | - | 1 | 167 | 560.00 | 70.10 | 0.00 | - | 100 | 249 |
| 53.14 | +2.87 | +5.71% | 1 | 56 | 565.00 | 63.57 | 0.00 | - | 1 | 23 |
| 51.16 | +5.66 | +12.44% | 19 | 81 | 570.00 | 73.75 | 0.00 | - | 1 | 149 |
| 48.21 | +4.31 | +9.82% | 2 | 66 | 575.00 | 70.69 | 0.00 | - | 2 | 206 |
| 46.22 | +4.62 | +11.11% | 1 | 1,223 | 580.00 | 79.04 | 0.00 | - | 1 | 392 |
| 40.00 | 0.00 | - | 22 | 57 | 585.00 | 81.00 | 0.00 | - | 1 | 1,441 |
| 41.99 | +4.52 | +12.06% | 7 | 41 | 590.00 | 75.69 | 0.00 | - | 3 | 1,367 |
| 38.03 | +4.09 | +12.05% | 1 | 59 | 595.00 | 78.09 | 0.00 | - | 20 | 253 |
| 37.55 | +2.56 | +7.32% | 7 | 1,043 | 600.00 | 92.00 | -9.64 | -9.48% | 1 | 7 |
| 35.81 | +3.11 | +9.51% | 2 | 141 | 605.00 | 86.68 | 0.00 | - | 4 | 1 |
| 33.67 | +4.94 | +17.19% | 1 | 135 | 610.00 | 100.52 | +4.16 | +4.32% | 1 | 0 |
| 31.23 | 0.00 | - | 1 | 93 | 615.00 | 97.60 | 0.00 | - | 2 | 0 |
| 27.40 | 0.00 | - | 16 | 186 | 620.00 | 113.50 | 0.00 | - | 2 | 0 |
| 27.00 | 0.00 | - | 2 | 54 | 625.00 | 101.60 | 0.00 | - | 2 | 0 |
| 26.31 | 0.00 | - | 1 | 100 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 23.50 | 0.00 | - | 1 | 74 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 23.20 | 0.00 | - | 4 | 323 | 640.00 | 138.55 | 0.00 | - | 4 | 0 |
| 20.50 | 0.00 | - | 3 | 60 | 645.00 | 130.90 | 0.00 | - | - | 0 |
| 21.00 | +2.68 | +14.63% | 4 | 56 | 650.00 | 175.25 | 0.00 | - | - | 0 |
| 19.41 | +2.21 | +12.85% | 5 | 50 | 655.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 9 | 50 | 660.00 | - | - | - | - | - |
| 15.12 | 0.00 | - | 2 | 26 | 665.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 6 | 273 | 670.00 | 151.55 | 0.00 | - | 1 | 0 |
| 14.75 | +1.50 | +11.32% | 3 | 415 | 675.00 | - | - | - | - | - |
| 16.45 | 0.00 | - | 1 | 77 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 12.51 | +0.11 | +0.89% | 1 | 116 | 685.00 | - | - | - | - | - |
| 9.86 | 0.00 | - | 10 | 336 | 690.00 | 183.04 | 0.00 | - | - | 0 |
| 11.05 | 0.00 | - | 13 | 216 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 10.28 | +1.00 | +10.78% | 2 | 188 | 700.00 | 188.15 | 0.00 | - | 20 | 0 |
| 9.75 | 0.00 | - | 1 | 53 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 41 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 9.14 | 0.00 | - | 1 | 1 | 715.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 10 | 10 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 1 | 11 | 725.00 | - | - | - | - | - |
| 5.47 | 0.00 | - | 20 | 28 | 730.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 4 | 735.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 2 | 22 | 740.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 1 | 10 | 745.00 | - | - | - | - | - |
| 5.00 | +0.30 | +6.38% | 10 | 1,783 | 750.00 | 255.00 | 0.00 | - | 507 | 0 |
| 5.44 | 0.00 | - | 1 | 6 | 755.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 5 | 23 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.23 | 0.00 | - | 1 | 14 | 765.00 | - | - | - | - | - |
| 4.26 | 0.00 | - | 1 | 52 | 770.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 53 | 775.00 | 254.46 | 0.00 | - | 1 | 0 |
| 2.71 | 0.00 | - | 2 | 1 | 780.00 | 270.49 | +9.04 | +3.46% | 1 | 0 |
| 3.18 | -0.05 | -1.55% | 1 | 364 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
