Deutsche Märkte geschlossen
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.473,73 +56,75 (+0,16%) Bitcoin EUR
34.466,11 -322,05 (-0,93%) CMC Crypto 200
781,73 -3,76 (-0,48%) Nasdaq Compositive
14.274,21 -7,55 (-0,05%) S&P 500
4.555,51 +0,62 (+0,01%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EST. Markt geöffnet.
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | - | 3 | 52 | 15.00 | 0.05 | 0.00 | - | 1 | 1,163 |
| 22.45 | 0.00 | - | - | 0 | 16.00 | 0.06 | 0.00 | - | 89 | 328 |
| 19.00 | 0.00 | - | 1 | 5 | 17.00 | 0.05 | 0.00 | - | 82 | 103 |
| 30.20 | 0.00 | - | 1 | 1 | 18.00 | 0.04 | 0.00 | - | 2 | 464 |
| 20.70 | 0.00 | - | 1 | 9 | 19.00 | 0.09 | 0.00 | - | 60 | 76 |
| 27.10 | 0.00 | - | 2 | 189 | 20.00 | 0.05 | 0.00 | - | 2 | 507 |
| 21.86 | 0.00 | - | 1 | 1 | 21.00 | 0.10 | 0.00 | - | 41 | 134 |
| 24.80 | 0.00 | - | 2 | 2 | 22.00 | 0.08 | 0.00 | - | 1 | 578 |
| 24.30 | 0.00 | - | 1 | 2 | 23.00 | 0.10 | 0.00 | - | 46 | 555 |
| 17.68 | 0.00 | - | 11 | 19 | 24.00 | 0.08 | 0.00 | - | 10 | 79 |
| 22.20 | 0.00 | - | 2 | 538 | 25.00 | 0.05 | 0.00 | - | 1 | 576 |
| 21.50 | 0.00 | - | 4 | 4 | 26.00 | 0.30 | 0.00 | - | 2 | 104 |
| 20.00 | 0.00 | - | 1 | 4 | 27.00 | 0.19 | 0.00 | - | 1 | 98 |
| 20.40 | 0.00 | - | 2 | 27 | 28.00 | 0.31 | 0.00 | - | 2 | 130 |
| 9.11 | 0.00 | - | 1 | 0 | 29.00 | 0.21 | 0.00 | - | 1 | 161 |
| 18.65 | +0.95 | +5.37% | 14 | 327 | 30.00 | 0.12 | 0.00 | - | 5 | 605 |
| 17.47 | +1.27 | +7.84% | 2 | 35 | 31.00 | 0.15 | -0.04 | -21.05% | 2 | 252 |
| 15.00 | 0.00 | - | 15 | 259 | 32.50 | 0.20 | 0.00 | - | 1 | 411 |
| 14.70 | 0.00 | - | 33 | 181 | 34.00 | 0.29 | 0.00 | - | 2 | 162 |
| 13.50 | 0.00 | - | 7 | 409 | 35.00 | 0.25 | 0.00 | - | 2 | 457 |
| - | - | - | - | - | 36.00 | 0.31 | 0.00 | - | 1 | 3 |
| 11.95 | +0.95 | +8.64% | 1 | 667 | 37.50 | 0.35 | -0.02 | -5.41% | 1 | 170 |
| 9.60 | 0.00 | - | 4 | 10 | 39.00 | 0.40 | -0.02 | -4.76% | 2 | 71 |
| 9.20 | +0.50 | +5.75% | 3 | 4,114 | 40.00 | 0.50 | 0.00 | - | 37 | 567 |
| 7.90 | 0.00 | - | 2 | 27 | 41.00 | 0.62 | 0.00 | - | 1 | 5 |
| 7.20 | +0.71 | +10.94% | 1 | 726 | 42.50 | 0.75 | +0.04 | +5.63% | 4 | 593 |
| 6.00 | +0.60 | +11.11% | 1 | 23 | 44.00 | 0.80 | -0.26 | -24.53% | 3 | 84 |
| 4.70 | +0.12 | +2.62% | 75 | 5,498 | 45.00 | 1.13 | -0.12 | -9.60% | 2 | 384 |
| 4.50 | +0.60 | +15.38% | 15 | 80 | 46.00 | 1.50 | 0.00 | - | 6 | 32 |
| 2.90 | +0.07 | +2.47% | 37 | 868 | 47.50 | 1.85 | -0.15 | -7.50% | 17 | 236 |
| 2.59 | +0.54 | +26.34% | 12 | 459 | 49.00 | 2.20 | -0.53 | -19.41% | 1 | 23 |
| 1.75 | +0.25 | +16.67% | 16 | 2,297 | 50.00 | 3.30 | 0.00 | - | 3 | 218 |
| 1.30 | +0.10 | +8.33% | 61 | 124 | 51.00 | 3.30 | -0.30 | -8.33% | 1 | 27 |
| 0.80 | +0.03 | +3.90% | 6 | 923 | 52.50 | 4.17 | -0.83 | -16.60% | 4 | 54 |
| 0.58 | 0.00 | - | 3 | 13 | 54.00 | 6.20 | 0.00 | - | 1 | 42 |
| 0.45 | +0.16 | +55.17% | 205 | 1,312 | 55.00 | 7.11 | 0.00 | - | 46 | 137 |
| 0.27 | -0.04 | -12.90% | 2 | 4 | 56.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 14 | 167 | 57.50 | 10.70 | 0.00 | - | 1 | 5 |
| 0.10 | 0.00 | - | 2 | 40 | 59.00 | 22.10 | 0.00 | - | 2 | 73 |
| 0.14 | 0.00 | - | 1 | 36 | 59.50 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 24 | 656 | 60.00 | 18.30 | 0.00 | - | 65 | 10 |
| 0.15 | 0.00 | - | 1 | 75 | 60.50 | 28.70 | 0.00 | - | 2 | 0 |
| 0.07 | -0.03 | -30.00% | 2 | 84 | 61.00 | 11.21 | 0.00 | - | - | 8 |
| 0.05 | 0.00 | - | 1 | 26 | 61.50 | 29.80 | 0.00 | - | 2 | 4 |
| 0.05 | 0.00 | - | 10 | 335 | 62.00 | 29.74 | 0.00 | - | - | 3 |
| 0.01 | -0.04 | -80.00% | 8 | 93 | 62.50 | 34.16 | 0.00 | - | 1 | 9 |
| 0.05 | 0.00 | - | 8 | 85 | 63.00 | 18.50 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 235 | 63.50 | 19.88 | 0.00 | - | - | 0 |
| 1.22 | 0.00 | - | 5 | 29 | 64.00 | 19.68 | 0.00 | - | - | - |
| 0.33 | 0.00 | - | 2 | 19 | 64.50 | 23.80 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 4 | 5,494 | 65.00 | 26.10 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 5 | 9 | 65.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 10 | 66.00 | 25.40 | 0.00 | - | 10 | 0 |
| 0.28 | 0.00 | - | 3 | 15 | 66.50 | 30.60 | 0.00 | - | 1 | 7 |
| 0.04 | 0.00 | - | 5 | 304 | 67.00 | 38.40 | 0.00 | - | 1 | 11 |
| 0.25 | 0.00 | - | 2 | 33 | 67.50 | 31.38 | 0.00 | - | 2 | 6 |
| 0.05 | 0.00 | - | 1 | 0 | 68.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 7 | 68.50 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 46 | 69.00 | 27.00 | 0.00 | - | 4 | 57 |
| 0.58 | 0.00 | - | 2 | 4 | 69.50 | 24.76 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 10 | 1,945 | 70.00 | 34.03 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 1 | 5 | 70.50 | 22.00 | 0.00 | - | - | - |
| 0.10 | 0.00 | - | 1 | 169 | 71.00 | 34.51 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 2 | 4 | 71.50 | 39.03 | 0.00 | - | 10 | 20 |
| 0.25 | 0.00 | - | 1 | 6 | 72.00 | 39.61 | 0.00 | - | 10 | 20 |
| 0.05 | 0.00 | - | 1 | 21 | 72.50 | 40.27 | 0.00 | - | 20 | 25 |
| 0.02 | 0.00 | - | 9 | 18 | 73.00 | 40.28 | 0.00 | - | 20 | 20 |
| 0.52 | 0.00 | - | 2 | 5 | 73.50 | 37.60 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 75 | 261 | 75.00 | 38.36 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 801 | 1,186 | 77.50 | 42.46 | 0.00 | - | 9 | 0 |
| 0.10 | 0.00 | - | 1 | 5,172 | 80.00 | 34.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 14 | 108 | 82.50 | 50.06 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 174 | 85.00 | 46.51 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 1 | 1 | 87.50 | 46.60 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 105 | 90.00 | 53.10 | 0.00 | - | 1 | 2 |
| 0.14 | 0.00 | - | 4 | 23 | 92.50 | 48.00 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 40 | 147 | 95.00 | 61.64 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 3 | 72 | 97.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 45 | 688 | 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 |
| 0.05 | 0.00 | - | 2 | 10,142 | 112.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 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 |
