Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.292,76 +206,96 (+0,54%) Gold
2.352,60 +10,10 (+0,43%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.769,45 -692,91 (-1,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.31 | +9.34 | +9.44% | 7 | 299 | 400.00 | 0.01 | 0.00 | - | 23 | 158,598 |
| 103.97 | +3.60 | +3.59% | 1 | 6 | 405.00 | 0.01 | 0.00 | - | 6 | 1,623 |
| 96.49 | 0.00 | - | 1 | 6 | 410.00 | 0.01 | 0.00 | - | 10 | 1,049 |
| 93.72 | +9.15 | +10.82% | 1 | 5 | 415.00 | 0.01 | 0.00 | - | 8 | 1,338 |
| 88.95 | +5.83 | +7.01% | 1 | 57 | 420.00 | 0.01 | 0.00 | - | 5 | 1,986 |
| 84.75 | +7.71 | +10.01% | 3 | 66 | 425.00 | 0.01 | 0.00 | - | 1 | 304,411 |
| 78.69 | +9.66 | +13.99% | 1 | 26 | 430.00 | 0.01 | 0.00 | - | 25 | 1,115 |
| 73.81 | +9.81 | +15.33% | 14 | 186 | 435.00 | 0.01 | 0.00 | - | 7 | 16,433 |
| 68.82 | +6.78 | +10.93% | 2 | 29 | 440.00 | 0.01 | 0.00 | - | 1 | 17,818 |
| 50.60 | 0.00 | - | 2 | 10 | 445.00 | 0.01 | 0.00 | - | 50 | 6,591 |
| 58.90 | +5.30 | +9.89% | 13 | 62 | 450.00 | 0.01 | 0.00 | - | 12 | 159,752 |
| 54.15 | +5.91 | +12.25% | 10 | 37 | 455.00 | 0.01 | 0.00 | - | 6 | 7,000 |
| 49.00 | +5.50 | +12.64% | 13 | 53 | 460.00 | 0.01 | 0.00 | - | 9 | 15,614 |
| 42.81 | +0.76 | +1.81% | 205 | 33 | 465.00 | 0.01 | 0.00 | - | 13 | 7,243 |
| 38.85 | +5.86 | +17.76% | 4 | 300 | 470.00 | 0.01 | 0.00 | - | 51 | 18,425 |
| 33.10 | +6.59 | +24.86% | 30 | 263 | 475.00 | 0.01 | -0.01 | -50.00% | 200 | 17,786 |
| 29.01 | +4.69 | +19.28% | 15 | 111 | 480.00 | 0.01 | -0.01 | -50.00% | 222 | 13,983 |
| 22.35 | 0.00 | - | 2 | 16 | 481.00 | 0.01 | -0.01 | -50.00% | 18 | 1,441 |
| 26.00 | +2.89 | +12.51% | 1 | 3 | 482.00 | 0.01 | -0.01 | -50.00% | 52 | 9,709 |
| 26.39 | +5.98 | +29.30% | 126 | 7 | 483.00 | 0.01 | -0.01 | -50.00% | 92 | 3,416 |
| 18.71 | 0.00 | - | 24 | 26 | 484.00 | 0.01 | -0.01 | -50.00% | 117 | 4,564 |
| 24.50 | +5.26 | +27.34% | 21 | 862 | 485.00 | 0.01 | -0.01 | -50.00% | 809 | 26,053 |
| 23.61 | +8.11 | +52.32% | 43 | 122 | 486.00 | 0.01 | -0.01 | -50.00% | 6,299 | 4,361 |
| 22.01 | +5.71 | +35.03% | 29 | 65 | 487.00 | 0.01 | -0.01 | -50.00% | 2,768 | 6,093 |
| 21.06 | +7.34 | +53.50% | 32 | 320 | 488.00 | 0.01 | -0.01 | -50.00% | 4,683 | 4,663 |
| 20.37 | +7.71 | +60.90% | 32 | 91 | 489.00 | 0.01 | -0.02 | -66.67% | 1,962 | 9,098 |
| 19.00 | +1.50 | +8.57% | 196 | 2,776 | 490.00 | 0.01 | -0.01 | -50.00% | 15,680 | 22,154 |
| 18.00 | +5.00 | +38.46% | 19 | 701 | 491.00 | 0.01 | -0.03 | -75.00% | 2,356 | 11,399 |
| 17.24 | +1.37 | +8.63% | 30 | 367 | 492.00 | 0.01 | -0.02 | -66.67% | 5,801 | 13,135 |
| 16.28 | +1.78 | +12.28% | 44 | 765 | 493.00 | 0.01 | -0.04 | -80.00% | 17,427 | 19,712 |
| 15.11 | +1.24 | +8.94% | 103 | 3,415 | 494.00 | 0.01 | -0.04 | -80.00% | 7,209 | 13,102 |
| 13.99 | +1.28 | +10.07% | 603 | 2,803 | 495.00 | 0.01 | -0.06 | -85.71% | 13,077 | 21,800 |
| 13.46 | +1.65 | +13.97% | 633 | 3,230 | 496.00 | 0.01 | -0.08 | -88.89% | 25,432 | 12,496 |
| 12.17 | +1.17 | +10.64% | 287 | 3,196 | 497.00 | 0.01 | -0.09 | -90.00% | 42,986 | 33,615 |
| 11.89 | +1.46 | +14.00% | 174 | 1,948 | 497.50 | 0.01 | -0.11 | -91.67% | 6,451 | 7,946 |
| 11.00 | +1.10 | +11.11% | 1,415 | 5,742 | 498.00 | 0.01 | -0.12 | -92.31% | 28,357 | 18,482 |
| 9.93 | +1.20 | +13.75% | 884 | 6,640 | 499.00 | 0.02 | -0.13 | -86.67% | 26,501 | 11,017 |
| 9.08 | +1.13 | +14.21% | 3,709 | 18,397 | 500.00 | 0.01 | -0.20 | -95.24% | 58,046 | 33,660 |
| 8.15 | +1.26 | +18.29% | 3,136 | 10,498 | 501.00 | 0.02 | -0.25 | -92.59% | 50,135 | 9,240 |
| 7.05 | +1.05 | +17.50% | 2,925 | 6,913 | 502.00 | 0.02 | -0.34 | -94.44% | 63,800 | 16,654 |
| 6.52 | +0.99 | +17.90% | 1,253 | 4,309 | 502.50 | 0.02 | -0.42 | -93.33% | 14,437 | 3,615 |
| 6.07 | +0.87 | +16.73% | 5,472 | 10,834 | 503.00 | 0.02 | -0.49 | -96.08% | 69,787 | 10,163 |
| 5.03 | +0.64 | +14.88% | 8,913 | 12,693 | 504.00 | 0.03 | -0.63 | -94.03% | 108,913 | 10,243 |
| 4.05 | +0.45 | +12.57% | 34,309 | 26,041 | 505.00 | 0.04 | -0.86 | -94.51% | 172,908 | 11,781 |
| 3.12 | +0.25 | +8.71% | 34,458 | 10,186 | 506.00 | 0.06 | -1.14 | -95.00% | 210,178 | 6,989 |
| 2.10 | -0.15 | -6.67% | 87,541 | 13,213 | 507.00 | 0.10 | -1.44 | -93.51% | 150,270 | 5,007 |
| 1.70 | -0.30 | -15.00% | 50,830 | 6,111 | 507.50 | 0.15 | -1.64 | -91.62% | 98,097 | 2,342 |
| 1.27 | -0.43 | -25.75% | 228,623 | 15,396 | 508.00 | 0.24 | -1.75 | -87.94% | 317,016 | 10,222 |
| 0.53 | -0.72 | -57.14% | 367,477 | 10,837 | 509.00 | 0.54 | -2.00 | -78.74% | 243,837 | 2,329 |
| 0.16 | -0.72 | -81.82% | 332,620 | 29,902 | 510.00 | 1.19 | -2.06 | -64.17% | 84,387 | 13,285 |
| 0.05 | -0.52 | -92.86% | 160,061 | 15,729 | 511.00 | 2.04 | -1.70 | -45.45% | 9,179 | 1,146 |
| 0.02 | -0.35 | -94.59% | 104,608 | 18,297 | 512.00 | 3.00 | -1.73 | -36.58% | 6,364 | 126 |
| 0.01 | -0.29 | -96.67% | 82,741 | 3,920 | 512.50 | 3.54 | -6.13 | -63.39% | 731 | 94 |
| 0.01 | -0.21 | -95.45% | 75,015 | 13,573 | 513.00 | 4.07 | -5.86 | -59.01% | 7,075 | 138 |
| 0.01 | -0.12 | -92.31% | 48,789 | 7,651 | 514.00 | 5.02 | -1.38 | -21.56% | 280 | 342 |
| 0.01 | -0.07 | -87.50% | 12,820 | 21,274 | 515.00 | 5.94 | -1.42 | -19.29% | 438 | 1,643 |
| 0.01 | -0.04 | -80.00% | 5,824 | 14,718 | 516.00 | 6.16 | -2.26 | -26.84% | 26 | 4 |
| 0.01 | -0.01 | -50.00% | 3,900 | 16,740 | 517.00 | 8.10 | -6.51 | -44.56% | 411 | 13 |
| 0.01 | -0.01 | -50.00% | 343 | 3,059 | 517.50 | 9.00 | -1.90 | -17.43% | 24 | 20 |
| 0.01 | -0.01 | -50.00% | 201 | 6,538 | 518.00 | 9.32 | -5.63 | -37.66% | 181 | 15 |
| 0.01 | 0.00 | - | 31 | 5,996 | 519.00 | 15.97 | 0.00 | - | 65 | 8 |
| 0.01 | 0.00 | - | 1,146 | 9,684 | 520.00 | 11.26 | -5.60 | -33.21% | 39 | 22 |
| 0.01 | 0.00 | - | 49 | 4,120 | 521.00 | 12.01 | -4.76 | -28.38% | 1 | 2 |
| 0.01 | 0.00 | - | 112 | 4,995 | 522.00 | 13.90 | -4.97 | -26.34% | 2 | 5 |
| 0.01 | 0.00 | - | 6 | 2,319 | 522.50 | 15.88 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 11 | 2,175 | 523.00 | 17.28 | -2.58 | -12.99% | 6 | 8 |
| 0.01 | 0.00 | - | 14 | 3,673 | 524.00 | 20.99 | 0.00 | - | 591 | 0 |
| 0.01 | 0.00 | - | 46 | 11,936 | 525.00 | 21.26 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 5 | 3,937 | 526.00 | 24.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 3,326 | 527.00 | 27.05 | 0.00 | - | 89 | 0 |
| 0.01 | 0.00 | - | 2 | 2,580 | 528.00 | 27.53 | 0.00 | - | 46 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 3,808 | 529.00 | 27.87 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 18 | 9,179 | 530.00 | 21.07 | -7.22 | -25.52% | 4 | 0 |
| 0.01 | 0.00 | - | 70 | 2,313 | 531.00 | 21.70 | -3.95 | -15.40% | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 3,281 | 532.00 | 18.47 | 0.00 | - | 91 | 0 |
| 0.01 | 0.00 | - | 2 | 2,242 | 533.00 | 29.20 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 3 | 2,104 | 534.00 | 33.26 | 0.00 | - | 620 | 0 |
| 0.01 | 0.00 | - | 5 | 3,280 | 535.00 | 32.83 | 0.00 | - | 631 | 0 |
| 0.01 | 0.00 | - | 215 | 3,918 | 536.00 | 35.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,600 | 537.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,822 | 538.00 | 27.75 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 1 | 2,149 | 539.00 | 40.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 3,254 | 540.00 | 36.85 | 0.00 | - | 54 | 2 |
| 0.01 | 0.00 | - | 22 | 13,975 | 545.00 | 46.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 2,645 | 550.00 | 41.61 | -3.44 | -7.64% | 35 | 0 |
| 0.03 | 0.00 | - | 6 | 2,534 | 555.00 | 54.51 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 3,243 | 560.00 | 57.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,520 | 3,331 | 565.00 | 56.11 | +2.36 | +4.39% | 100 | 0 |
| 0.01 | 0.00 | - | 1 | 545 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 3,303 | 575.00 | 76.48 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 353 | 482 | 580.00 | 73.82 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 244 | 585.00 | 68.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 45 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 91 | 600.00 | 91.61 | -4.95 | -5.13% | 35 | 1 |
