Deutsche Märkte schließen in 54 Minuten
DAX
18.478,06 +48,01 (+0,26%) Euro Stoxx 50
5.044,00 +27,90 (+0,56%) Dow Jones 30
38.898,14 +13,88 (+0,04%) Gold
2.324,10 -0,10 (-0,00%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.096,39 -618,24 (-1,05%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | - | 15 | 20 | 165.00 | 0.40 | 0.00 | - | 1 | 24 |
| 200.15 | 0.00 | - | 1 | 1 | 170.00 | 0.10 | 0.00 | - | 10 | 57 |
| 273.50 | 0.00 | - | - | 1 | 175.00 | 2.00 | 0.00 | - | 1 | 4 |
| 197.00 | 0.00 | - | 1 | 1 | 180.00 | 0.78 | 0.00 | - | 2 | 3 |
| 174.50 | 0.00 | - | 3 | 3 | 190.00 | 1.35 | 0.00 | - | 6 | 8 |
| 271.90 | 0.00 | - | - | 65 | 195.00 | 1.40 | 0.00 | - | 1 | 3 |
| 203.00 | 0.00 | - | 1 | 5 | 200.00 | 0.45 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 210.00 | 1.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 215.00 | 2.65 | 0.00 | - | 3 | 8 |
| 226.48 | 0.00 | - | 38 | 38 | 220.00 | 4.20 | 0.00 | - | 5 | 6 |
| 218.20 | 0.00 | - | 2 | 2 | 225.00 | 0.50 | 0.00 | - | 2 | 9 |
| 197.00 | 0.00 | - | 1 | 5 | 230.00 | 1.30 | 0.00 | - | 3 | 6 |
| 178.00 | 0.00 | - | 1 | 0 | 235.00 | 0.85 | 0.00 | - | 6 | 21 |
| 181.50 | 0.00 | - | 1 | 2 | 240.00 | 1.04 | 0.00 | - | 6 | 9 |
| 124.50 | 0.00 | - | 1 | 1 | 245.00 | 10.00 | 0.00 | - | 1 | 2 |
| 152.00 | 0.00 | - | 1 | 2 | 250.00 | 0.61 | 0.00 | - | 4 | 18 |
| 140.80 | 0.00 | - | 1 | 1 | 255.00 | 1.10 | 0.00 | - | 1 | 4 |
| 221.00 | 0.00 | - | 1 | 6 | 260.00 | 3.90 | 0.00 | - | 2 | 4 |
| 117.01 | 0.00 | - | 1 | 0 | 265.00 | 1.05 | 0.00 | - | 1 | 21 |
| 94.55 | 0.00 | - | - | 0 | 270.00 | 1.50 | 0.00 | - | 1 | 700 |
| 151.70 | 0.00 | - | 1 | 1 | 275.00 | 1.75 | 0.00 | - | 1 | 52 |
| 91.80 | 0.00 | - | - | 1 | 280.00 | 1.05 | 0.00 | - | 1 | 15 |
| 110.30 | 0.00 | - | - | 1 | 285.00 | 3.00 | 0.00 | - | 23 | 26 |
| 93.00 | 0.00 | - | 1 | 1 | 290.00 | 4.30 | 0.00 | - | 1 | 8 |
| 120.00 | 0.00 | - | 1 | 1 | 295.00 | 2.10 | 0.00 | - | 1 | 7 |
| 178.00 | 0.00 | - | 1 | 8 | 300.00 | 1.30 | 0.00 | - | 3 | 54 |
| 122.72 | 0.00 | - | 1 | 1 | 305.00 | 2.60 | 0.00 | - | 1 | 109 |
| 123.00 | 0.00 | - | 1 | 0 | 310.00 | 2.55 | 0.00 | - | 13 | 9 |
| 175.81 | 0.00 | - | 1 | 1 | 315.00 | 2.50 | 0.00 | - | 1 | 31 |
| 74.50 | 0.00 | - | 1 | 2 | 320.00 | 2.11 | 0.00 | - | 1 | 113 |
| 127.50 | 0.00 | - | 1 | 4 | 325.00 | 3.50 | 0.00 | - | 1 | 19 |
| 143.64 | 0.00 | - | 1 | 22 | 330.00 | 2.40 | 0.00 | - | 1 | 11 |
| 142.38 | 0.00 | - | 1 | 4 | 335.00 | 2.90 | 0.00 | - | 2 | 12 |
| 73.50 | 0.00 | - | 1 | 0 | 340.00 | 2.65 | 0.00 | - | 1 | 42 |
| 92.90 | 0.00 | - | 3 | 28 | 345.00 | 2.76 | 0.00 | - | 1 | 23 |
| 139.00 | 0.00 | - | 2 | 17 | 350.00 | 2.30 | 0.00 | - | 4 | 193 |
| 110.10 | 0.00 | - | 1 | 21 | 355.00 | 3.05 | 0.00 | - | 1 | 112 |
| 122.50 | 0.00 | - | 4 | 70 | 360.00 | 2.65 | 0.00 | - | 5 | 79 |
| 103.00 | 0.00 | - | 1 | 46 | 365.00 | 2.53 | 0.00 | - | 1 | 207 |
| 109.10 | 0.00 | - | 2 | 18 | 370.00 | 2.50 | 0.00 | - | 4 | 19 |
| 80.92 | 0.00 | - | 1 | 23 | 375.00 | 3.10 | 0.00 | - | 5 | 14 |
| 105.00 | 0.00 | - | 1 | 35 | 380.00 | 3.97 | 0.00 | - | 5 | 27 |
| 91.57 | 0.00 | - | 1 | 97 | 385.00 | 5.10 | 0.00 | - | 1 | 13 |
| 91.10 | 0.00 | - | 1 | 54 | 390.00 | 5.10 | 0.00 | - | 2 | 54 |
| 82.98 | 0.00 | - | 1 | 4 | 395.00 | 6.20 | 0.00 | - | 1 | 40 |
| 84.60 | 0.00 | - | 1 | 50 | 400.00 | 4.50 | 0.00 | - | 5 | 165 |
| 76.50 | 0.00 | - | 2 | 7 | 405.00 | 4.70 | 0.00 | - | 1 | 67 |
| 73.50 | 0.00 | - | 1 | 31 | 410.00 | 5.10 | 0.00 | - | 1 | 83 |
| 64.70 | 0.00 | - | 1 | 60 | 415.00 | 7.20 | 0.00 | - | 7 | 51 |
| 73.50 | 0.00 | - | 1 | 74 | 420.00 | 8.50 | 0.00 | - | 1 | 135 |
| 62.10 | 0.00 | - | 2 | 43 | 425.00 | 8.90 | 0.00 | - | 1 | 83 |
| 66.00 | 0.00 | - | 8 | 111 | 430.00 | 7.40 | 0.00 | - | 3 | 150 |
| 60.40 | 0.00 | - | 1 | 70 | 435.00 | 8.10 | 0.00 | - | 1 | 78 |
| 54.40 | 0.00 | - | 1 | 51 | 440.00 | 14.85 | 0.00 | - | 11 | 70 |
| 49.40 | 0.00 | - | 1 | 142 | 445.00 | 10.30 | 0.00 | - | 1 | 28 |
| 41.50 | 0.00 | - | 1 | 165 | 450.00 | 14.30 | 0.00 | - | 7 | 94 |
| 42.70 | 0.00 | - | 1 | 194 | 455.00 | 11.90 | 0.00 | - | 10 | 33 |
| 41.92 | 0.00 | - | 3 | 316 | 460.00 | 15.70 | 0.00 | - | 3 | 58 |
| 37.00 | 0.00 | - | 2 | 42 | 465.00 | 16.20 | 0.00 | - | 4 | 77 |
| 33.20 | 0.00 | - | 4 | 108 | 470.00 | 24.00 | 0.00 | - | 3 | 33 |
| 30.55 | 0.00 | - | 3 | 181 | 475.00 | 17.10 | 0.00 | - | 1 | 20 |
| 28.10 | 0.00 | - | 6 | 218 | 480.00 | 20.30 | 0.00 | - | 1 | 117 |
| 25.30 | 0.00 | - | 1 | 201 | 485.00 | 29.10 | 0.00 | - | 1 | 4 |
| 22.40 | 0.00 | - | 3 | 122 | 490.00 | 26.80 | 0.00 | - | 1 | 5 |
| 13.75 | 0.00 | - | 1 | 88 | 495.00 | 30.00 | 0.00 | - | 1 | 4 |
| 16.00 | 0.00 | - | 7 | 161 | 500.00 | 30.02 | 0.00 | - | 2 | 13 |
| 12.50 | 0.00 | - | 1 | 38 | 505.00 | 33.30 | 0.00 | - | 1 | 2 |
| 10.76 | 0.00 | - | 1 | 105 | 510.00 | 93.10 | 0.00 | - | 1 | 0 |
| 10.40 | 0.00 | - | 1 | 91 | 515.00 | 38.20 | 0.00 | - | 3 | 0 |
| 9.29 | 0.00 | - | 1 | 85 | 520.00 | 47.70 | 0.00 | - | 2 | 2 |
| 5.10 | 0.00 | - | 7 | 38 | 525.00 | 118.40 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 316 | 530.00 | 57.50 | 0.00 | - | 8 | 0 |
| 4.70 | 0.00 | - | 1 | 37 | 535.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 129 | 540.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 6 | 34 | 545.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 7 | 70 | 550.00 | 197.00 | 0.00 | - | - | 0 |
| 2.41 | 0.00 | - | 1 | 6 | 555.00 | 107.50 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 9 | 108 | 560.00 | 207.00 | 0.00 | - | - | 0 |
| 1.02 | 0.00 | - | 1 | 45 | 565.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 5 | 7 | 570.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 1 | 7 | 575.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 3 | 580.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 49 | 585.00 | 185.80 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 1 | 4 | 590.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 9 | 595.00 | 198.00 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 32 | 600.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 3 | 605.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 610.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 16 | 615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 345 | 625.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 635.00 | - | - | - | - | - |
