Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.865,36 -1.548,04 (-2,65%) CMC Crypto 200
1.307,56 +12,89 (+1,00%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Vanguard S&P 500 ETF (VOO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 1.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 3.30 | 0.00 | - | 1 | 1 |
| 218.10 | 0.00 | - | 1 | 1 | 205.00 | 2.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 210.00 | 2.89 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 220.00 | 2.58 | 0.00 | - | - | 3 |
| 242.00 | 0.00 | - | - | 1 | 230.00 | 4.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 235.00 | 4.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 4.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 245.00 | 2.40 | 0.00 | - | 3 | 11 |
| 200.00 | 0.00 | - | 1 | 2 | 250.00 | 3.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 255.00 | 2.65 | 0.00 | - | 5 | 14 |
| - | - | - | - | - | 260.00 | 3.10 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 265.00 | 3.40 | 0.00 | - | 1 | 15 |
| 168.00 | 0.00 | - | 1 | 6 | 270.00 | 5.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 275.00 | 3.80 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 280.00 | 4.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 285.00 | 4.39 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 290.00 | 3.80 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 295.00 | 4.09 | 0.00 | - | 1 | 1 |
| 143.20 | 0.00 | - | - | 1 | 300.00 | 3.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 305.00 | 4.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 310.00 | 4.67 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 315.00 | 4.50 | 0.00 | - | 1 | 3 |
| 107.50 | 0.00 | - | 1 | 1 | 320.00 | 6.10 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 325.00 | 6.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 330.00 | 6.10 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 335.00 | 6.39 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 340.00 | 7.48 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 345.00 | 7.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 350.00 | 8.44 | 0.00 | - | 1 | 14 |
| 142.32 | 0.00 | - | 1 | 2 | 355.00 | 7.00 | 0.00 | - | 20 | 29 |
| 81.80 | 0.00 | - | 2 | 2 | 360.00 | 9.10 | 0.00 | - | 2 | 8 |
| 88.10 | 0.00 | - | 4 | 2 | 365.00 | 14.48 | 0.00 | - | 1 | 2 |
| 79.70 | 0.00 | - | 2 | 0 | 370.00 | 10.50 | 0.00 | - | 1 | 6 |
| 102.50 | 0.00 | - | 2 | 5 | 375.00 | 11.00 | 0.00 | - | 1 | 14 |
| 97.80 | 0.00 | - | 6 | 6 | 380.00 | 11.17 | 0.00 | - | 1 | 1 |
| 79.50 | 0.00 | - | 2 | 1 | 385.00 | - | - | - | - | - |
| 51.45 | 0.00 | - | 1 | 3 | 390.00 | 10.31 | 0.00 | - | 1 | 4 |
| 83.50 | 0.00 | - | 2 | 6 | 395.00 | 12.80 | 0.00 | - | 2 | 3 |
| 109.00 | 0.00 | - | 1 | 9 | 400.00 | 11.00 | -0.40 | -3.51% | 5 | 25 |
| 112.00 | 0.00 | - | 1 | 10 | 405.00 | 12.00 | 0.00 | - | 1 | 7 |
| 99.75 | 0.00 | - | 2 | 4 | 410.00 | 15.00 | 0.00 | - | 1 | 3 |
| 94.00 | 0.00 | - | 3 | 4 | 415.00 | 18.36 | 0.00 | - | - | 1 |
| 80.65 | 0.00 | - | 4 | 7 | 420.00 | 27.90 | 0.00 | - | 1 | 4 |
| 86.15 | 0.00 | - | 2 | 11 | 425.00 | 16.99 | 0.00 | - | 1 | 4 |
| 87.00 | 0.00 | - | 1 | 9 | 430.00 | 16.50 | 0.00 | - | 1 | 4 |
| 77.75 | 0.00 | - | 1 | 9 | 435.00 | 17.01 | 0.00 | - | 2 | 3 |
| 78.74 | -6.21 | -7.31% | 1 | 35 | 440.00 | 24.70 | 0.00 | - | 10 | 16 |
| 71.60 | 0.00 | - | 1 | 10 | 445.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 1 | 41 | 450.00 | 21.00 | 0.00 | - | - | 1 |
| 71.20 | 0.00 | - | 1 | 8 | 455.00 | 58.50 | 0.00 | - | - | 0 |
| 55.23 | 0.00 | - | 2 | 13 | 460.00 | 31.00 | 0.00 | - | 10 | 19 |
| 58.80 | 0.00 | - | 1 | 11 | 465.00 | 26.30 | 0.00 | - | 12 | 29 |
| 56.00 | 0.00 | - | 1 | 22 | 470.00 | 29.80 | 0.00 | - | 1 | 1 |
| 48.30 | 0.00 | - | 1 | 24 | 475.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 20 | 480.00 | 31.00 | 0.00 | - | 10 | 24 |
| 49.05 | 0.00 | - | 1 | 12 | 485.00 | 39.70 | 0.00 | - | - | 1 |
| 37.60 | 0.00 | - | 1 | 60 | 490.00 | 51.00 | 0.00 | - | - | 1 |
| 36.20 | 0.00 | - | 1 | 32 | 495.00 | 93.30 | 0.00 | - | 1 | 0 |
| 37.45 | 0.00 | - | 8 | 42 | 500.00 | 51.05 | 0.00 | - | 1 | 1 |
| 34.80 | 0.00 | - | 5 | 10 | 505.00 | - | - | - | - | - |
| 33.75 | 0.00 | - | 1 | 54 | 510.00 | - | - | - | - | - |
| 31.55 | 0.00 | - | 1 | 4 | 515.00 | 52.10 | 0.00 | - | - | 1 |
| 26.29 | 0.00 | - | 1 | 3 | 520.00 | 79.00 | 0.00 | - | 1 | 1 |
| 22.00 | 0.00 | - | 12 | 8 | 525.00 | 111.90 | 0.00 | - | - | 0 |
| 23.88 | 0.00 | - | 6 | 12 | 530.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 2 | 5 | 540.00 | - | - | - | - | - |
| - | - | - | - | - | 545.00 | 70.91 | 0.00 | - | - | 0 |
| 18.51 | 0.00 | - | 1 | 11 | 550.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | - | 3 | 560.00 | - | - | - | - | - |
| 11.65 | 0.00 | - | - | 2 | 570.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 6 | 575.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 1 | 423 | 585.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 2 | 590.00 | - | - | - | - | - |
| 9.42 | 0.00 | - | 1 | 20 | 600.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 218.85 | 0.00 | - | - | 1 |
| 5.40 | 0.00 | - | 2 | 5 | 625.00 | 211.50 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 2 | 2 | 670.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 1 | 1 | 675.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 4 | 5 | 680.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 3 | 685.00 | - | - | - | - | - |
