Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
38.283,14 -551,96 (-1,42%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.298,36 -851,66 (-1,44%) CMC Crypto 200
1.298,78 -66,34 (-4,86%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 170.00 | 3.35 | 0.00 | - | 1 | 2 |
| 198.50 | 0.00 | - | - | 1 | 175.00 | 2.90 | 0.00 | - | 3 | 5 |
| 270.70 | 0.00 | - | 3 | 2 | 180.00 | 1.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 1 | 3 |
| 264.80 | 0.00 | - | 9 | 0 | 200.00 | 0.05 | 0.00 | - | 3 | 9 |
| 154.00 | 0.00 | - | - | 11 | 205.00 | 2.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 210.00 | 2.50 | 0.00 | - | 1 | 0 |
| 185.65 | 0.00 | - | 2 | 1 | 215.00 | 0.60 | 0.00 | - | 25 | 29 |
| 133.70 | 0.00 | - | 1 | 2 | 220.00 | 0.07 | 0.00 | - | 4 | 0 |
| 153.00 | 0.00 | - | 1 | 0 | 225.00 | 0.05 | 0.00 | - | 1 | 3 |
| 169.00 | 0.00 | - | 20 | 50 | 230.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 1 | 3 |
| 243.38 | 0.00 | - | 26 | 27 | 240.00 | 0.15 | 0.00 | - | 4 | 410 |
| - | - | - | - | - | 245.00 | 3.72 | 0.00 | - | 1 | 1 |
| 142.90 | 0.00 | - | 1 | 2 | 250.00 | 0.20 | 0.00 | - | 1 | 38 |
| 131.80 | 0.00 | - | 7 | 0 | 255.00 | 2.75 | 0.00 | - | - | 26 |
| 191.20 | 0.00 | - | 4 | 26 | 260.00 | 2.35 | 0.00 | - | 200 | 201 |
| 146.20 | 0.00 | - | 2 | 2 | 265.00 | 2.00 | 0.00 | - | 1 | 207 |
| 101.00 | 0.00 | - | 1 | 0 | 270.00 | 0.20 | 0.00 | - | 30 | 47 |
| 105.50 | 0.00 | - | 1 | 0 | 275.00 | 0.05 | 0.00 | - | 146 | 0 |
| 133.20 | 0.00 | - | 3 | 23 | 280.00 | 0.05 | 0.00 | - | 72 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 285.00 | 0.05 | 0.00 | - | 112 | 0 |
| 98.45 | 0.00 | - | 6 | 1 | 290.00 | 0.22 | 0.00 | - | 1 | 0 |
| 82.04 | 0.00 | - | 1 | 2 | 295.00 | 0.39 | 0.00 | - | 1 | 8 |
| 177.30 | 0.00 | - | 1 | 0 | 300.00 | 0.08 | 0.00 | - | 2 | 0 |
| 92.30 | 0.00 | - | 1 | 1 | 305.00 | 2.75 | 0.00 | - | 6 | 403 |
| 128.00 | 0.00 | - | 4 | 15 | 310.00 | 1.08 | 0.00 | - | 1 | 27 |
| 88.78 | 0.00 | - | 2 | 27 | 315.00 | 0.05 | 0.00 | - | 3 | 0 |
| 137.80 | 0.00 | - | 14 | 22 | 320.00 | 0.20 | 0.00 | - | 3 | 0 |
| 132.90 | 0.00 | - | 7 | 13 | 325.00 | 0.15 | 0.00 | - | 2 | 0 |
| 146.00 | 0.00 | - | 6 | 65 | 330.00 | 0.26 | 0.00 | - | 1 | 0 |
| 151.35 | 0.00 | - | 5 | 1 | 335.00 | 0.15 | 0.00 | - | 4 | 0 |
| 140.50 | 0.00 | - | 1 | 17 | 340.00 | 2.00 | 0.00 | - | 1 | 49 |
| 141.56 | 0.00 | - | 1 | 2 | 345.00 | 0.20 | 0.00 | - | 1 | 0 |
| 118.89 | 0.00 | - | 1 | 0 | 350.00 | 0.20 | 0.00 | - | 1 | 0 |
| 101.50 | 0.00 | - | 2 | 13 | 355.00 | 0.35 | 0.00 | - | 5 | 0 |
| 120.15 | 0.00 | - | 4 | 60 | 360.00 | 0.35 | 0.00 | - | 1 | 0 |
| 121.73 | 0.00 | - | 1 | 95 | 365.00 | 0.32 | 0.00 | - | 1 | 0 |
| 111.20 | 0.00 | - | 18 | 132 | 370.00 | 0.82 | 0.00 | - | 3 | 93 |
| 112.05 | 0.00 | - | 5 | 72 | 375.00 | 0.90 | 0.00 | - | 1 | 98 |
| 101.00 | 0.00 | - | 2 | 17 | 380.00 | 0.40 | 0.00 | - | 12 | 0 |
| 77.50 | 0.00 | - | 5 | 0 | 385.00 | 0.44 | 0.00 | - | 2 | 0 |
| 85.30 | 0.00 | - | 1 | 0 | 390.00 | 0.55 | 0.00 | - | 1 | 0 |
| 82.30 | 0.00 | - | 12 | 0 | 395.00 | 0.38 | 0.00 | - | 1 | 0 |
| 79.12 | 0.00 | - | 1 | 0 | 400.00 | 0.50 | 0.00 | - | 1 | 0 |
| 70.75 | 0.00 | - | 1 | 0 | 405.00 | 0.45 | 0.00 | - | 1 | 0 |
| 69.50 | 0.00 | - | 7 | 0 | 410.00 | 0.38 | 0.00 | - | 1 | 0 |
| 61.50 | 0.00 | - | 1 | 0 | 415.00 | 0.40 | 0.00 | - | 1 | 0 |
| 56.38 | 0.00 | - | 2 | 0 | 420.00 | 0.57 | 0.00 | - | 2 | 0 |
| 42.00 | 0.00 | - | 1 | 0 | 425.00 | 0.58 | 0.00 | - | 1 | 0 |
| 35.35 | 0.00 | - | 1 | 0 | 430.00 | 0.68 | 0.00 | - | 1 | 0 |
| 44.47 | 0.00 | - | 1 | 0 | 435.00 | 0.90 | 0.00 | - | 6 | 0 |
| 37.00 | 0.00 | - | 1 | 0 | 440.00 | 0.95 | 0.00 | - | 21 | 0 |
| 35.35 | 0.00 | - | 1 | 0 | 445.00 | 1.35 | 0.00 | - | 4 | 0 |
| 19.12 | 0.00 | - | 11 | 0 | 450.00 | 1.55 | 0.00 | - | 12 | 0 |
| 26.26 | 0.00 | - | 4 | 0 | 455.00 | 1.95 | 0.00 | - | 12 | 0 |
| 22.27 | 0.00 | - | 1 | 0 | 460.00 | 2.60 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 3 | 0 | 465.00 | 3.40 | 0.00 | - | 13 | 0 |
| 13.39 | 0.00 | - | 21 | 0 | 470.00 | 4.90 | 0.00 | - | 6 | 0 |
| 9.80 | 0.00 | - | 29 | 0 | 475.00 | 6.75 | 0.00 | - | 8 | 0 |
| 7.00 | 0.00 | - | 23 | 0 | 480.00 | 9.10 | 0.00 | - | 5 | 0 |
| 5.08 | 0.00 | - | 29 | 0 | 485.00 | 11.39 | 0.00 | - | 1 | 0 |
| 3.15 | 0.00 | - | 24 | 0 | 490.00 | 32.48 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 32 | 0 | 495.00 | 27.00 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 15 | 0 | 500.00 | 22.00 | 0.00 | - | 3 | 0 |
| 0.75 | 0.00 | - | 2 | 0 | 505.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 17 | 0 | 510.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 0 | 515.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 0 | 520.00 | 41.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 7 | 535.00 | 67.55 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 14 | 540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 3 | 545.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 9 | 550.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 4 | 560.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 570.00 | 202.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 205.38 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
