Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
23.504,55-12,04(-0,05%)Dow Jones 30
28.335,57-28,13(-0,10%)BTC-EUR
11.102,55+49,53(+0,45%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
345,78+1,17 (+0,34%)
Börsenschluss: 4:00PM EDT
Calls
26. Oktober 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.03 | -0.05 | -62.50% | 1 | 20 |
| - | - | - | - | - | 195.00 | 0.09 | 0.00 | - | 80 | 80 |
| - | - | - | - | - | 200.00 | 0.03 | -0.02 | -40.00% | 3 | 126 |
| - | - | - | - | - | 205.00 | 0.08 | 0.00 | - | 41 | 41 |
| - | - | - | - | - | 210.00 | 0.12 | 0.00 | - | 20 | 281 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | - | 13 |
| - | - | - | - | - | 225.00 | 0.07 | -0.01 | -12.50% | 1 | 2 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 235.00 | 0.11 | 0.00 | - | 300 | 301 |
| - | - | - | - | - | 240.00 | 0.09 | -0.05 | -35.71% | 3 | 2 |
| - | - | - | - | - | 245.00 | 0.10 | -0.06 | -37.50% | 2 | 11 |
| - | - | - | - | - | 250.00 | 0.38 | 0.00 | - | - | 5 |
| - | - | - | - | - | 255.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.28 | 0.00 | - | 11 | 43 |
| - | - | - | - | - | 265.00 | 0.33 | 0.00 | - | 3 | 464 |
| - | - | - | - | - | 270.00 | 0.28 | -0.11 | -28.21% | 176 | 482 |
| - | - | - | - | - | 275.00 | 0.34 | -0.09 | -20.93% | 114 | 220 |
| 48.40 | 0.00 | - | 1 | 1 | 280.00 | 0.43 | -0.10 | -18.87% | 295 | 112 |
| - | - | - | - | - | 285.00 | 0.53 | -0.08 | -13.11% | 102 | 220 |
| 37.68 | 0.00 | - | 2 | 1 | 290.00 | 0.54 | -0.20 | -27.03% | 43 | 232 |
| 32.35 | 0.00 | - | 1 | 1 | 295.00 | 0.71 | -0.47 | -39.83% | 13 | 663 |
| 28.66 | 0.00 | - | 1 | 1 | 300.00 | 1.22 | -0.14 | -10.29% | 427 | 431 |
| 31.13 | +6.01 | +23.93% | 1 | 101 | 305.00 | 1.40 | -0.40 | -22.22% | 35 | 710 |
| 25.93 | +0.90 | +3.60% | 1 | 677 | 310.00 | 1.91 | -0.34 | -15.11% | 434 | 687 |
| 21.68 | -0.69 | -3.08% | 1 | 435 | 315.00 | 2.48 | -0.76 | -23.46% | 515 | 2,673 |
| 19.13 | +2.13 | +12.53% | 47 | 187 | 320.00 | 3.82 | -0.44 | -10.33% | 130 | 1,291 |
| 16.85 | 0.00 | - | 1 | 33 | 321.00 | 3.80 | -0.37 | -8.87% | 169 | 351 |
| 16.22 | 0.00 | - | 7 | 96 | 322.00 | 4.05 | -0.59 | -12.72% | 63 | 172 |
| 16.18 | +0.06 | +0.37% | 3 | 179 | 323.00 | 4.84 | +0.07 | +1.47% | 275 | 359 |
| 15.60 | +0.32 | +2.09% | 5 | 90 | 324.00 | 4.95 | +0.19 | +3.99% | 142 | 217 |
| 14.20 | +1.19 | +9.15% | 2 | 67 | 325.00 | 5.13 | -0.14 | -2.66% | 62 | 941 |
| 15.58 | +2.55 | +19.57% | 7 | 199 | 326.00 | 4.39 | -1.47 | -25.09% | 124 | 179 |
| 12.73 | -0.07 | -0.55% | 7 | 210 | 327.00 | 4.30 | -1.64 | -27.61% | 2 | 21 |
| 13.98 | +1.94 | +16.11% | 2 | 295 | 328.00 | 4.94 | -1.54 | -23.77% | 73 | 128 |
| 12.29 | +0.79 | +6.87% | 1 | 146 | 329.00 | 5.57 | -0.83 | -12.97% | 3 | 270 |
| 11.62 | +0.62 | +5.64% | 6 | 258 | 330.00 | 6.56 | -0.20 | -2.96% | 299 | 767 |
| 9.96 | +0.42 | +4.40% | 3 | 191 | 331.00 | 6.94 | -0.99 | -12.48% | 37 | 47 |
| 9.16 | +0.28 | +3.15% | 17 | 48 | 332.00 | 6.29 | -1.60 | -20.28% | 107 | 105 |
| 8.72 | +1.01 | +13.10% | 18 | 104 | 333.00 | - | - | - | - | - |
| 9.60 | +1.95 | +25.49% | 17 | 128 | 334.00 | 8.09 | +0.34 | +4.39% | 292 | 45 |
| 8.46 | +1.84 | +27.79% | 72 | 428 | 335.00 | 8.43 | -0.28 | -3.21% | 386 | 162 |
| 7.60 | +1.12 | +17.28% | 18 | 20 | 336.00 | 7.64 | -3.41 | -30.86% | 587 | 1 |
| 6.54 | +0.04 | +0.62% | 77 | 10 | 337.00 | - | - | - | - | - |
| 6.27 | +1.17 | +22.94% | 74 | 20 | 338.00 | 8.46 | -1.78 | -17.38% | 12 | 2 |
| 5.32 | -0.18 | -3.27% | 10 | 125 | 339.00 | - | - | - | - | - |
| 5.21 | +0.73 | +16.29% | 133 | 301 | 340.00 | 9.21 | -1.52 | -14.17% | 1 | 28 |
| 4.59 | +0.47 | +11.41% | 11 | 20 | 341.00 | 11.38 | 0.00 | - | 1 | 17 |
| 4.01 | +0.24 | +6.37% | 9 | 127 | 342.00 | - | - | - | - | - |
| 4.66 | +1.32 | +39.52% | 8 | 12 | 343.00 | - | - | - | - | - |
| 4.30 | +1.25 | +40.98% | 9 | 55 | 344.00 | 12.29 | -1.71 | -12.21% | 46 | 10 |
| 3.19 | +0.32 | +11.15% | 101 | 54 | 345.00 | - | - | - | - | - |
| 3.86 | +1.43 | +58.85% | 12 | 15 | 346.00 | - | - | - | - | - |
| 2.49 | +0.13 | +5.51% | 75 | 8 | 347.00 | - | - | - | - | - |
| 2.46 | +0.40 | +19.42% | 101 | 668 | 348.00 | - | - | - | - | - |
| 2.33 | +0.48 | +25.95% | 6 | 5 | 349.00 | - | - | - | - | - |
| 2.11 | +0.51 | +31.87% | 247 | 451 | 350.00 | 15.93 | -9.88 | -38.28% | 2 | 10 |
| 1.75 | +0.37 | +26.81% | 26 | 93 | 351.00 | - | - | - | - | - |
| - | - | - | - | - | 352.00 | 16.97 | -6.37 | -27.29% | 1 | 1 |
| 1.25 | +0.14 | +12.61% | 8 | 147 | 353.00 | - | - | - | - | - |
| 1.32 | +0.34 | +34.69% | 5 | 15 | 354.00 | - | - | - | - | - |
| 0.94 | +0.06 | +6.82% | 144 | 579 | 355.00 | - | - | - | - | - |
| 1.01 | +0.23 | +29.49% | 12 | 24 | 356.00 | - | - | - | - | - |
| 0.69 | -0.11 | -13.75% | 50 | 4 | 357.00 | - | - | - | - | - |
| 0.78 | +0.23 | +41.82% | 26 | 3 | 359.00 | - | - | - | - | - |
| 0.62 | +0.11 | +21.57% | 55 | 83 | 360.00 | - | - | - | - | - |
| 0.75 | +0.28 | +59.57% | 105 | 13 | 361.00 | - | - | - | - | - |
| 0.58 | +0.19 | +48.72% | 2 | 2 | 362.00 | - | - | - | - | - |
| 0.38 | +0.17 | +80.95% | 2 | 6 | 364.00 | - | - | - | - | - |
| 0.44 | +0.14 | +46.67% | 14 | 49 | 365.00 | 32.30 | 0.00 | - | 1 | 2 |
| 0.26 | +0.07 | +36.84% | 7 | 54 | 370.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 1 | 372.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 3 | 12 | 375.00 | - | - | - | - | - |
| 0.16 | +0.04 | +33.33% | 7 | 1 | 376.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 20 | 378.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 10 | 379.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 20 | 381.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 20 | 385.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 2 | 4 | 400.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
