Deutsche Märkte geschlossen
DAX
12.901,34-92,37(-0,71%)Euro Stoxx 50
3.305,05-37,80(-1,13%)Dow Jones 30
27.931,02+34,30(+0,12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
336,85+0,02 (+0,01%)
Börsenschluss: 4:00PM EDT
Calls
17. August 2020
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 737 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 360 | 546 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 1,368 | 1,972 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 4 | 3,448 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 1 | 8,141 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 500 | 2,264 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 1 | 4,136 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 1,908 | 2,477 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 2 | 1,608 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 100 | 3,673 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 170 | 181 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 80 | 311 |
| - | - | - | - | - | 225.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 5 | 256 |
| - | - | - | - | - | 235.00 | 0.01 | -0.01 | -50.00% | 20 | 61 |
| 97.78 | 0.00 | - | 30 | 70 | 240.00 | 0.02 | 0.00 | - | 3 | 154 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 13 | 53 |
| 87.12 | 0.00 | - | 10 | 7 | 250.00 | 0.01 | 0.00 | - | 11 | 176 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 12 | 193 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 1 | 1,381 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 2 | 483 |
| 66.45 | -1.22 | -1.80% | 4 | 32 | 270.00 | 0.01 | 0.00 | - | 9 | 1,428 |
| 51.75 | 0.00 | - | 20 | 20 | 275.00 | 0.01 | -0.01 | -50.00% | 5 | 1,123 |
| 56.13 | +4.19 | +8.07% | 1 | 4 | 280.00 | 0.01 | -0.01 | -50.00% | 45 | 1,539 |
| 51.15 | +14.99 | +41.45% | 1 | 4 | 285.00 | 0.01 | -0.01 | -50.00% | 31 | 1,522 |
| - | - | - | - | - | 289.00 | 0.01 | -0.01 | -50.00% | 20 | 748 |
| 41.94 | 0.00 | - | 6 | 33 | 290.00 | 0.01 | -0.01 | -50.00% | 26 | 1,120 |
| - | - | - | - | - | 291.00 | 0.02 | 0.00 | - | 16 | 725 |
| 32.14 | 0.00 | - | - | 1 | 292.00 | 0.01 | -0.01 | -50.00% | 5 | 392 |
| - | - | - | - | - | 293.00 | 0.01 | -0.01 | -50.00% | 5 | 1,359 |
| - | - | - | - | - | 294.00 | 0.02 | 0.00 | - | 44 | 2,049 |
| 41.70 | +2.83 | +7.28% | 17 | 52 | 295.00 | 0.01 | -0.01 | -50.00% | 10 | 505 |
| 40.76 | +12.71 | +45.31% | 1 | 1 | 296.00 | 0.01 | -0.01 | -50.00% | 7 | 175 |
| - | - | - | - | - | 297.00 | 0.01 | -0.01 | -50.00% | 5 | 625 |
| 25.91 | 0.00 | - | - | 6 | 298.00 | 0.01 | -0.01 | -50.00% | 30 | 243 |
| 38.18 | +5.11 | +15.45% | 1 | 15 | 299.00 | 0.01 | -0.01 | -50.00% | 80 | 587 |
| 36.57 | +0.40 | +1.11% | 13 | 64 | 300.00 | 0.01 | -0.02 | -66.67% | 43 | 3,179 |
| 34.87 | +6.86 | +24.49% | 12 | 16 | 301.00 | 0.03 | +0.01 | +50.00% | 52 | 564 |
| 35.08 | +2.22 | +6.76% | 30 | 17 | 302.00 | 0.01 | -0.02 | -66.67% | 246 | 319 |
| 33.65 | +0.73 | +2.22% | 23 | 16 | 303.00 | 0.01 | -0.01 | -50.00% | 245 | 376 |
| 32.89 | 0.00 | - | 2 | 24 | 304.00 | 0.01 | -0.02 | -66.67% | 1,134 | 478 |
| 31.31 | -1.31 | -4.02% | 1 | 57 | 305.00 | 0.01 | -0.01 | -50.00% | 96 | 716 |
| 31.51 | 0.00 | - | 18 | 39 | 306.00 | 0.01 | -0.02 | -66.67% | 29 | 528 |
| 29.18 | +11.11 | +61.48% | 23 | 87 | 307.00 | 0.01 | -0.02 | -66.67% | 1 | 1,369 |
| 28.69 | -0.96 | -3.24% | 29 | 18 | 308.00 | 0.01 | -0.02 | -66.67% | 38 | 833 |
| 27.06 | 0.00 | - | 10 | 11 | 309.00 | 0.01 | -0.04 | -80.00% | 21 | 3,573 |
| 26.09 | -0.16 | -0.61% | 15 | 305 | 310.00 | 0.02 | -0.02 | -50.00% | 254 | 15,588 |
| 25.06 | +1.10 | +4.59% | 4 | 36 | 311.00 | 0.02 | -0.01 | -33.33% | 55 | 1,059 |
| 25.26 | +0.13 | +0.52% | 8 | 60 | 312.00 | 0.01 | -0.03 | -75.00% | 22 | 2,070 |
| 24.12 | 0.00 | - | 1 | 134 | 313.00 | 0.01 | -0.03 | -75.00% | 6,218 | 725 |
| 22.05 | -0.20 | -0.90% | 9 | 404 | 314.00 | 0.01 | -0.03 | -75.00% | 346 | 553 |
| 21.49 | -0.23 | -1.06% | 177 | 318 | 315.00 | 0.02 | -0.03 | -60.00% | 219 | 2,228 |
| 21.08 | +0.10 | +0.48% | 105 | 191 | 316.00 | 0.02 | -0.03 | -60.00% | 152 | 1,263 |
| 19.03 | -2.08 | -9.85% | 26 | 555 | 317.00 | 0.03 | -0.03 | -50.00% | 468 | 1,402 |
| 18.57 | -1.47 | -7.34% | 37 | 385 | 318.00 | 0.03 | -0.03 | -50.00% | 46 | 971 |
| 18.21 | -0.11 | -0.60% | 8 | 155 | 319.00 | 0.02 | -0.04 | -66.67% | 864 | 2,138 |
| 15.95 | -0.81 | -4.83% | 65 | 577 | 320.00 | 0.02 | -0.06 | -75.00% | 5,616 | 4,154 |
| 15.64 | -1.35 | -7.95% | 43 | 497 | 321.00 | 0.03 | -0.06 | -66.67% | 933 | 3,132 |
| 14.02 | -0.92 | -6.16% | 21 | 531 | 322.00 | 0.03 | -0.06 | -66.67% | 1,890 | 2,953 |
| 13.50 | -0.21 | -1.53% | 114 | 770 | 323.00 | 0.04 | -0.06 | -60.00% | 5,836 | 1,132 |
| 11.98 | -1.40 | -10.46% | 222 | 880 | 324.00 | 0.05 | -0.06 | -54.55% | 1,285 | 2,198 |
| 11.66 | +0.22 | +1.92% | 192 | 776 | 325.00 | 0.05 | -0.10 | -66.67% | 2,836 | 10,003 |
| 10.66 | -0.38 | -3.44% | 272 | 533 | 326.00 | 0.07 | -0.10 | -58.82% | 1,462 | 2,807 |
| 9.60 | +0.04 | +0.42% | 242 | 788 | 327.00 | 0.08 | -0.14 | -63.64% | 3,123 | 3,626 |
| 8.69 | -0.37 | -4.08% | 155 | 411 | 328.00 | 0.10 | -0.14 | -58.33% | 5,430 | 6,460 |
| 7.66 | -0.53 | -6.47% | 744 | 708 | 329.00 | 0.12 | -0.17 | -58.62% | 10,676 | 2,785 |
| 6.72 | -0.37 | -5.22% | 776 | 3,037 | 330.00 | 0.14 | -0.20 | -58.82% | 22,554 | 16,893 |
| 5.75 | -0.42 | -6.81% | 2,088 | 785 | 331.00 | 0.19 | -0.25 | -56.82% | 12,536 | 3,827 |
| 4.85 | -0.53 | -9.85% | 1,468 | 929 | 332.00 | 0.27 | -0.28 | -50.91% | 15,428 | 2,625 |
| 3.75 | -0.78 | -17.22% | 1,771 | 1,221 | 333.00 | 0.36 | -0.31 | -46.27% | 24,053 | 7,819 |
| 2.75 | -0.93 | -25.27% | 2,878 | 1,872 | 334.00 | 0.49 | -0.38 | -43.68% | 25,067 | 5,263 |
| 1.92 | -0.98 | -33.79% | 16,419 | 4,785 | 335.00 | 0.71 | -0.38 | -34.86% | 74,963 | 13,721 |
| 1.31 | -0.89 | -40.45% | 48,048 | 5,101 | 336.00 | 1.04 | -0.32 | -23.53% | 72,254 | 6,228 |
| 0.78 | -0.87 | -52.73% | 103,821 | 6,750 | 337.00 | 1.51 | -0.25 | -14.20% | 54,397 | 7,424 |
| 0.42 | -0.72 | -63.16% | 86,412 | 7,386 | 338.00 | 2.29 | 0.00 | - | 18,799 | 3,900 |
| 0.23 | -0.51 | -68.92% | 55,912 | 7,419 | 339.00 | 3.00 | +0.12 | +4.17% | 2,907 | 1,120 |
| 0.11 | -0.37 | -77.08% | 81,483 | 26,457 | 340.00 | 3.66 | +0.03 | +0.83% | 3,180 | 748 |
| 0.06 | -0.23 | -79.31% | 17,251 | 5,151 | 341.00 | 4.54 | -0.23 | -4.82% | 481 | 168 |
| 0.04 | -0.12 | -75.00% | 10,185 | 3,109 | 342.00 | 5.83 | +0.73 | +14.31% | 261 | 197 |
| 0.02 | -0.07 | -77.78% | 3,276 | 2,304 | 343.00 | 7.11 | +0.91 | +14.68% | 177 | 227 |
| 0.01 | -0.06 | -85.71% | 4,652 | 3,077 | 344.00 | 7.20 | 0.00 | - | 142 | 14 |
| 0.01 | -0.04 | -80.00% | 1,443 | 11,226 | 345.00 | 8.83 | +0.10 | +1.15% | 7 | 37 |
| 0.01 | -0.03 | -75.00% | 722 | 1,194 | 346.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 93 | 1,192 | 347.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 21 | 1,866 | 348.00 | 11.40 | +0.80 | +7.55% | 1 | 8 |
| 0.01 | -0.01 | -50.00% | 51 | 1,054 | 349.00 | 11.51 | 0.00 | - | 4 | 3 |
| 0.01 | -0.01 | -50.00% | 12 | 2,146 | 350.00 | 13.61 | +1.20 | +9.67% | 1 | 7 |
| 0.02 | 0.00 | - | 73 | 1,199 | 351.00 | 23.04 | 0.00 | - | 10 | 39 |
| 0.01 | 0.00 | - | 4 | 407 | 352.00 | 27.43 | 0.00 | - | 5 | 40 |
| 0.01 | 0.00 | - | 6 | 1,723 | 353.00 | 16.38 | -11.48 | -41.21% | 10 | 20 |
| 0.01 | 0.00 | - | 127 | 151 | 354.00 | 17.69 | 0.00 | - | 5 | 13 |
| 0.01 | 0.00 | - | 10 | 63 | 355.00 | 18.81 | 0.00 | - | 50 | 60 |
| 0.01 | 0.00 | - | 1 | 158 | 356.00 | 18.88 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 42 | 131 | 357.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 76 | 358.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 386 | 360.00 | 26.86 | 0.00 | - | 2 | 22 |
| 0.01 | 0.00 | - | 5 | 152 | 361.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 6 | 362.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 364.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 93 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 370.00 | 32.14 | 0.00 | - | 10 | 12 |
| 0.01 | 0.00 | - | 1 | 6 | 375.00 | 48.41 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 124 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 304 | 385.00 | 59.57 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 10 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 8 | 400.00 | - | - | - | - | - |
© 2020 Verizon Media. Alle Rechte vorbehalten.
