Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.267,75 +336,08 (+1,30%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.80 | 0.00 | - | 5 | 98 | 15.00 | 0.85 | 0.00 | - | 3 | 1,141 |
| 17.68 | 0.00 | - | - | 1 | 16.00 | 1.00 | 0.00 | - | 1 | 128 |
| 19.27 | 0.00 | - | 2 | 3 | 17.00 | 1.15 | 0.00 | - | 1 | 21 |
| 21.52 | 0.00 | - | 1 | 0 | 18.00 | 1.25 | 0.00 | - | 2 | 431 |
| 18.30 | 0.00 | - | 4 | 9 | 19.00 | 1.35 | -0.10 | -6.90% | 1 | 48 |
| 19.70 | +3.07 | +18.46% | 2 | 193 | 20.00 | 1.40 | -0.20 | -12.50% | 11 | 322 |
| 19.30 | 0.00 | - | - | 1 | 21.00 | 1.85 | 0.00 | - | 72 | 106 |
| - | - | - | - | - | 22.00 | 1.95 | 0.00 | - | 1 | 558 |
| 19.00 | 0.00 | - | 1 | 1 | 23.00 | 2.10 | 0.00 | - | 131 | 425 |
| - | - | - | - | - | 24.00 | 2.84 | 0.00 | - | 2 | 57 |
| 14.20 | 0.00 | - | 10 | 626 | 25.00 | 2.40 | -0.60 | -20.00% | 4 | 204 |
| 17.80 | 0.00 | - | 2 | 2 | 26.00 | 2.70 | -0.10 | -3.57% | 1 | 66 |
| 14.40 | 0.00 | - | 1 | 5 | 27.00 | 3.20 | 0.00 | - | 1 | 81 |
| 11.80 | 0.00 | - | 1 | 17 | 28.00 | 3.70 | 0.00 | - | 1 | 19 |
| 15.20 | 0.00 | - | 2 | 2 | 29.00 | 4.90 | 0.00 | - | 1 | 170 |
| 11.37 | 0.00 | - | 10 | 420 | 30.00 | 3.70 | -0.60 | -13.95% | 8 | 337 |
| 11.90 | +2.90 | +32.22% | 10 | 36 | 31.00 | 5.60 | 0.00 | - | 1 | 386 |
| 10.80 | +2.60 | +31.71% | 1 | 172 | 32.50 | 5.20 | 0.00 | - | 1 | 76 |
| 8.48 | 0.00 | - | 3 | 83 | 34.00 | 6.50 | 0.00 | - | 1 | 137 |
| 8.54 | 0.00 | - | 3 | 584 | 35.00 | 5.30 | -0.37 | -6.53% | 3 | 455 |
| 7.70 | +0.72 | +10.32% | 3 | 303 | 37.50 | 8.20 | 0.00 | - | 1 | 83 |
| 6.48 | +0.68 | +11.72% | 10 | 708 | 40.00 | 7.35 | -1.65 | -18.33% | 1 | 192 |
| 4.63 | 0.00 | - | 1 | 191 | 42.50 | 11.30 | 0.00 | - | 1 | 61 |
| 4.30 | +1.00 | +30.30% | 5 | 342 | 45.00 | 13.00 | 0.00 | - | 2 | 195 |
| 2.25 | 0.00 | - | 1 | 322 | 47.50 | 11.36 | 0.00 | - | 1 | 20 |
| 2.80 | +0.30 | +12.00% | 12 | 895 | 50.00 | 15.20 | 0.00 | - | 40 | 262 |
| 1.50 | 0.00 | - | 17 | 266 | 52.50 | 18.00 | 0.00 | - | 1 | 32 |
| 1.45 | 0.00 | - | 2 | 908 | 55.00 | 20.82 | 0.00 | - | 1 | 45 |
| 1.15 | 0.00 | - | 24 | 165 | 57.50 | 25.70 | 0.00 | - | 2 | 10 |
| 0.60 | 0.00 | - | 2 | 44 | 59.00 | 24.20 | 0.00 | - | 20 | 87 |
| 1.10 | 0.00 | - | 2 | 23 | 59.50 | - | - | - | - | - |
| 1.30 | +0.43 | +49.43% | 8 | 928 | 60.00 | 25.10 | 0.00 | - | 1 | 35 |
| 1.20 | 0.00 | - | 1 | 74 | 60.50 | 28.70 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 2 | 92 | 61.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 24 | 61.50 | 29.80 | 0.00 | - | 2 | 4 |
| 0.58 | 0.00 | - | 3 | 327 | 62.00 | 29.74 | 0.00 | - | - | 3 |
| 0.80 | 0.00 | - | 2 | 83 | 62.50 | 34.16 | 0.00 | - | 1 | 9 |
| 1.00 | 0.00 | - | 1 | 16 | 63.00 | 18.50 | 0.00 | - | - | 0 |
| 2.41 | 0.00 | - | 1 | 235 | 63.50 | 19.88 | 0.00 | - | - | 0 |
| 1.41 | 0.00 | - | 15 | 29 | 64.00 | 19.68 | 0.00 | - | - | - |
| 0.54 | 0.00 | - | 1 | 33 | 64.50 | 18.78 | 0.00 | - | - | 1 |
| 0.60 | 0.00 | - | 4 | 5,284 | 65.00 | 32.00 | 0.00 | - | 3 | 36 |
| 0.90 | 0.00 | - | 2 | 8 | 65.50 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 7 | 66.00 | 25.40 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 6 | 11 | 66.50 | 30.60 | 0.00 | - | 1 | 7 |
| 0.48 | 0.00 | - | 2 | 12 | 67.00 | 38.40 | 0.00 | - | 1 | 11 |
| 1.10 | 0.00 | - | 4 | 36 | 67.50 | 31.38 | 0.00 | - | 2 | 6 |
| 0.50 | 0.00 | - | 1 | 56 | 68.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 7 | 68.50 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 20 | 69.00 | 27.00 | 0.00 | - | 4 | 57 |
| 0.58 | 0.00 | - | 2 | 4 | 69.50 | 24.76 | 0.00 | - | 2 | 2 |
| 0.55 | +0.10 | +22.22% | 12 | 1,879 | 70.00 | 34.03 | 0.00 | - | 2 | 2 |
| 0.29 | 0.00 | - | 1 | 5 | 70.50 | 22.00 | 0.00 | - | - | - |
| 0.20 | 0.00 | - | 2 | 169 | 71.00 | 34.51 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 1 | 4 | 71.50 | 39.03 | 0.00 | - | 10 | 20 |
| 1.96 | 0.00 | - | 2 | 5 | 72.00 | 39.61 | 0.00 | - | 10 | 20 |
| 1.70 | 0.00 | - | 2 | 21 | 72.50 | 40.27 | 0.00 | - | 20 | 25 |
| 0.75 | 0.00 | - | 9 | 16 | 73.00 | 40.28 | 0.00 | - | 20 | 20 |
| 0.52 | 0.00 | - | 2 | 5 | 73.50 | 37.60 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 1 | 269 | 75.00 | 38.36 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 20 | 388 | 77.50 | 42.46 | 0.00 | - | 9 | 0 |
| 0.25 | 0.00 | - | 1 | 5,136 | 80.00 | 48.22 | 0.00 | - | 2 | 2 |
| 0.35 | 0.00 | - | 1 | 106 | 82.50 | 50.06 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 2 | 179 | 85.00 | 46.51 | 0.00 | - | 20 | 0 |
| 0.35 | 0.00 | - | 10 | 2 | 87.50 | 46.60 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 1 | 109 | 90.00 | 53.10 | 0.00 | - | 1 | 2 |
| 2.40 | 0.00 | - | 20 | 22 | 92.50 | 48.00 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 10 | 85 | 95.00 | 61.64 | 0.00 | - | 5 | 0 |
| 0.42 | 0.00 | - | 2 | 51 | 97.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 492 | 100.00 | 24.00 | 0.00 | - | 10 | 0 |
| 0.75 | 0.00 | - | 1 | 19 | 102.50 | 59.40 | 0.00 | - | 1 | 4 |
| 0.34 | 0.00 | - | 2 | 13 | 105.00 | 29.07 | 0.00 | - | - | 8 |
| 0.45 | 0.00 | - | 1 | 11 | 107.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 14 | 664 | 110.00 | 28.10 | 0.00 | - | - | 2 |
| 0.04 | 0.00 | - | 10 | 5,808 | 112.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 16 | 220 | 115.00 | 82.65 | 0.00 | - | 2 | 0 |
| 57.50 | 0.00 | - | 1 | 2 | 118.00 | 39.50 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | - | 1 | 119.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 6 | 0 | 120.00 | 33.77 | 0.00 | - | 1 | 0 |
| 57.60 | 0.00 | - | 1 | 1 | 121.00 | - | - | - | - | - |
| 58.70 | 0.00 | - | 9 | 11 | 122.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 6 | 123.00 | - | - | - | - | - |
| 51.35 | 0.00 | - | 2 | 6 | 124.00 | - | - | - | - | - |
| 65.16 | 0.00 | - | 10 | 0 | 125.00 | 38.94 | 0.00 | - | 2 | 0 |
| 42.45 | 0.00 | - | 1 | 2 | 126.00 | 37.00 | 0.00 | - | 2 | 2 |
| 52.40 | 0.00 | - | 50 | 0 | 127.00 | 39.75 | 0.00 | - | 2 | 2 |
| 49.53 | 0.00 | - | 2 | 0 | 128.00 | 39.35 | 0.00 | - | 2 | 0 |
| 36.70 | 0.00 | - | - | 2 | 129.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 4 | 0 | 130.00 | 38.93 | 0.00 | - | 3 | 0 |
| 52.40 | 0.00 | - | 1 | 1 | 131.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 2 | 0 | 133.00 | 39.80 | 0.00 | - | 3 | 0 |
| 53.75 | 0.00 | - | 1 | 0 | 135.00 | 39.10 | 0.00 | - | - | 1 |
| 47.50 | 0.00 | - | 3 | 0 | 136.00 | - | - | - | - | - |
| 60.00 | 0.00 | - | 2 | 0 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 43.90 | 0.00 | - | 20 | 0 |
| 47.50 | 0.00 | - | 2 | 0 | 139.00 | 45.30 | 0.00 | - | 1 | 1 |
| 52.50 | 0.00 | - | 10 | 0 | 140.00 | 41.00 | 0.00 | - | 2 | 0 |
| 56.00 | 0.00 | - | 1 | 0 | 141.00 | 44.00 | 0.00 | - | 1 | 0 |
| 54.00 | 0.00 | - | 2 | 0 | 142.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | 1 | 0 | 143.00 | - | - | - | - | - |
| 48.00 | 0.00 | - | - | 1 | 144.00 | - | - | - | - | - |
| 49.25 | 0.00 | - | 2 | 0 | 145.00 | - | - | - | - | - |
| 44.89 | 0.00 | - | 1 | 0 | 146.00 | - | - | - | - | - |
| 49.70 | 0.00 | - | 1 | 0 | 147.00 | 48.13 | 0.00 | - | - | 2 |
| 41.00 | 0.00 | - | 3 | 0 | 150.00 | 46.37 | 0.00 | - | 1 | 0 |
| 36.11 | 0.00 | - | 1 | 0 | 155.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 3 | 0 | 160.00 | 52.30 | 0.00 | - | 2 | 0 |
| 35.00 | 0.00 | - | 30 | 0 | 165.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 1 | 0 | 170.00 | - | - | - | - | - |
| 40.75 | 0.00 | - | 1 | 0 | 175.00 | - | - | - | - | - |
| - | - | - | - | - | 180.00 | 87.50 | 0.00 | - | 1 | 0 |
| 21.80 | 0.00 | - | 3 | 13 | 185.00 | - | - | - | - | - |
| 36.12 | 0.00 | - | 1 | 0 | 190.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | - | 0 | 195.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 3 | 0 | 200.00 | - | - | - | - | - |
| 31.40 | 0.00 | - | 4 | 0 | 205.00 | 84.98 | 0.00 | - | - | 1 |
| 22.80 | 0.00 | - | 1 | 2 | 220.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 10 | 0 | 225.00 | - | - | - | - | - |
| - | - | - | - | - | 230.00 | 96.30 | 0.00 | - | - | 0 |
