Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
411,49+2,97 (+0,73%)
Börsenschluss: 4:00PM EDT
Calls
12. April 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 50 | 618 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 333 | 335 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 500 | 511 |
| - | - | - | - | - | 245.00 | 0.02 | 0.00 | - | 7 | 127 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 255.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 2 | 48 |
| 130.17 | 0.00 | - | - | 24 | 265.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 140 | 100 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 1 | 338 |
| 131.19 | +6.47 | +5.19% | - | 30 | 280.00 | 0.01 | 0.00 | - | 100 | 143 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 43 | 26 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 6 | 1,024 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 126 | 552 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 34 | 285 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 22 | 149 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 10 | 408 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 43 | 398 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 6 | 393 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | 132 | 300 |
| 50.16 | 0.00 | - | - | - | 340.00 | 0.01 | 0.00 | - | 2 | 973 |
| 47.61 | 0.00 | - | - | 1 | 345.00 | 0.01 | 0.00 | - | 255 | 2,100 |
| 60.27 | +2.59 | +4.49% | 57 | 64 | 350.00 | 0.01 | 0.00 | - | 3 | 1,719 |
| 56.49 | +3.30 | +6.20% | 182 | 154 | 355.00 | 0.01 | 0.00 | - | 183 | 905 |
| 49.18 | +1.24 | +2.59% | 3 | 52 | 360.00 | 0.01 | 0.00 | - | 4 | 877 |
| 43.11 | 0.00 | - | 50 | 78 | 365.00 | 0.01 | 0.00 | - | 45 | 1,211 |
| 39.20 | +1.30 | +3.43% | 51 | 3,007 | 370.00 | 0.01 | 0.00 | - | 160 | 1,637 |
| 34.62 | +1.44 | +4.34% | 9 | 174 | 375.00 | 0.01 | -0.01 | -50.00% | 155 | 1,516 |
| 29.85 | +2.03 | +7.30% | 5 | 134 | 380.00 | 0.01 | -0.01 | -50.00% | 306 | 4,257 |
| 28.77 | +2.83 | +10.91% | 105 | 155 | 382.00 | 0.01 | -0.01 | -50.00% | 48 | 2,762 |
| 27.77 | +2.82 | +11.30% | 4 | 74 | 383.00 | 0.01 | -0.02 | -66.67% | 125 | 1,244 |
| 25.73 | +3.50 | +15.74% | 6 | 189 | 384.00 | 0.02 | -0.01 | -33.33% | 73 | 1,435 |
| 26.29 | +3.30 | +14.35% | 75 | 185 | 385.00 | 0.02 | -0.01 | -33.33% | 484 | 1,224 |
| 24.84 | +2.83 | +12.86% | 5 | 159 | 386.00 | 0.02 | 0.00 | - | 1,134 | 869 |
| 22.68 | +1.53 | +7.23% | 107 | 237 | 387.00 | 0.02 | -0.02 | -50.00% | 428 | 3,112 |
| 22.73 | +2.42 | +11.92% | 57 | 477 | 388.00 | 0.02 | -0.01 | -33.33% | 113 | 1,137 |
| 21.66 | +2.35 | +12.17% | 176 | 434 | 389.00 | 0.01 | -0.03 | -75.00% | 40 | 698 |
| 21.45 | +3.00 | +16.26% | 91 | 450 | 390.00 | 0.02 | -0.02 | -50.00% | 737 | 5,533 |
| 19.89 | +2.49 | +14.31% | 10 | 491 | 391.00 | 0.03 | -0.01 | -25.00% | 6,209 | 1,360 |
| 19.31 | +2.90 | +17.67% | 26 | 757 | 392.00 | 0.02 | -0.02 | -50.00% | 1,425 | 1,100 |
| 17.71 | +1.65 | +10.27% | 226 | 419 | 393.00 | 0.03 | -0.02 | -40.00% | 358 | 3,788 |
| 16.73 | +2.32 | +16.10% | 76 | 544 | 394.00 | 0.02 | -0.04 | -66.67% | 1,128 | 17,897 |
| 16.50 | +3.17 | +23.78% | 965 | 885 | 395.00 | 0.02 | -0.04 | -66.67% | 4,699 | 19,903 |
| 14.71 | +1.77 | +13.68% | 308 | 545 | 396.00 | 0.03 | -0.04 | -57.14% | 1,488 | 3,309 |
| 13.73 | +1.61 | +13.28% | 588 | 1,215 | 397.00 | 0.03 | -0.04 | -57.14% | 1,524 | 1,556 |
| 12.73 | +2.28 | +21.82% | 564 | 1,248 | 398.00 | 0.03 | -0.05 | -62.50% | 3,152 | 1,866 |
| 11.72 | +2.14 | +22.34% | 366 | 651 | 399.00 | 0.04 | -0.08 | -66.67% | 2,637 | 7,586 |
| 10.73 | +2.17 | +25.35% | 1,134 | 1,119 | 400.00 | 0.04 | -0.10 | -71.43% | 14,074 | 9,383 |
| 10.00 | +1.73 | +20.92% | 1,133 | 1,381 | 401.00 | 0.04 | -0.13 | -76.47% | 3,526 | 3,110 |
| 8.99 | +1.76 | +24.34% | 1,234 | 1,099 | 402.00 | 0.04 | -0.17 | -80.95% | 6,139 | 4,219 |
| 7.75 | +1.55 | +25.00% | 1,413 | 1,640 | 403.00 | 0.06 | -0.21 | -77.78% | 8,878 | 5,913 |
| 6.86 | +1.55 | +29.19% | 1,828 | 4,523 | 404.00 | 0.07 | -0.30 | -81.08% | 10,010 | 7,366 |
| 5.84 | +1.41 | +31.83% | 4,861 | 4,663 | 405.00 | 0.11 | -0.37 | -77.08% | 25,387 | 13,775 |
| 4.95 | +1.38 | +38.66% | 2,426 | 5,541 | 406.00 | 0.14 | -0.49 | -77.78% | 18,865 | 9,433 |
| 3.97 | +1.15 | +40.78% | 10,485 | 7,397 | 407.00 | 0.22 | -0.60 | -73.17% | 27,771 | 6,751 |
| 3.12 | +1.01 | +47.87% | 35,255 | 6,230 | 408.00 | 0.34 | -0.79 | -69.91% | 52,235 | 5,341 |
| 2.26 | +0.73 | +47.71% | 44,278 | 5,967 | 409.00 | 0.52 | -1.01 | -66.01% | 56,838 | 2,251 |
| 1.64 | +0.60 | +57.69% | 73,577 | 9,018 | 410.00 | 0.83 | -1.22 | -59.51% | 54,286 | 696 |
| 1.07 | +0.38 | +55.07% | 41,848 | 5,216 | 411.00 | 1.27 | -1.42 | -52.79% | 22,717 | 680 |
| 0.69 | +0.24 | +53.33% | 46,013 | 6,235 | 412.00 | 1.88 | -1.61 | -46.13% | 11,375 | 817 |
| 0.11 | +0.02 | +22.22% | 21,481 | 24,421 | 415.00 | 4.40 | -1.74 | -28.34% | 1,000 | 156 |
| 0.02 | 0.00 | - | 3,886 | 6,911 | 420.00 | 9.30 | -2.47 | -20.99% | 357 | 209 |
| 0.01 | 0.00 | - | 207 | 3,319 | 425.00 | 13.55 | -3.91 | -22.39% | 24 | 129 |
| 0.01 | 0.00 | - | 2 | 1,945 | 430.00 | 21.64 | -0.09 | -0.41% | 2 | 7 |
| 0.01 | 0.00 | - | 1 | 1,107 | 435.00 | 26.90 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 78 | 440.00 | 30.35 | -2.33 | -7.13% | 108 | 0 |
| 0.01 | 0.00 | - | 20 | 27 | 445.00 | 33.76 | -2.83 | -7.73% | 200 | 200 |
| 0.03 | 0.00 | - | - | 20 | 450.00 | 38.75 | -2.84 | -6.83% | 140 | 200 |
| - | - | - | - | - | 455.00 | 46.68 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 20 | 26 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 465.00 | 57.92 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 475.00 | 68.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 485.00 | 77.45 | 0.00 | - | 50 | 50 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
