Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.993,79 -1.621,13 (-2,77%) CMC Crypto 200
1.305,65 +10,97 (+0,85%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | - | 10 | 25 | 195.00 | 1.89 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 200.00 | 1.00 | 0.00 | - | 1 | 8 |
| 254.20 | 0.00 | - | - | 1 | 205.00 | 3.27 | 0.00 | - | 1 | 2 |
| 267.66 | 0.00 | - | 10 | 10 | 210.00 | 1.70 | 0.00 | - | 1 | 4 |
| 259.50 | 0.00 | - | - | 1 | 215.00 | 1.70 | 0.00 | - | 1 | 2 |
| 227.00 | 0.00 | - | - | 1 | 220.00 | 1.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 225.00 | 3.80 | 0.00 | - | - | 1 |
| 251.99 | 0.00 | - | - | 1 | 230.00 | 2.24 | 0.00 | - | 1 | 5 |
| 214.68 | 0.00 | - | 2 | 2 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 2.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 245.00 | 4.00 | 0.00 | - | 1 | 4 |
| 213.30 | 0.00 | - | 4 | 5 | 250.00 | 2.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 255.00 | 6.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 3.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 265.00 | 3.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 270.00 | 7.90 | 0.00 | - | - | 1 |
| 201.00 | 0.00 | - | - | 1 | 275.00 | 3.90 | 0.00 | - | - | 7 |
| 200.00 | 0.00 | - | 1 | 1 | 280.00 | 3.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 285.00 | 4.51 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 290.00 | 3.80 | 0.00 | - | 1 | 8 |
| 125.30 | 0.00 | - | - | 1 | 295.00 | 3.40 | 0.00 | - | 1 | 3 |
| 197.00 | 0.00 | - | 3 | 6 | 300.00 | 3.20 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 310.00 | 5.10 | 0.00 | - | 1 | 6 |
| 112.13 | 0.00 | - | - | 1 | 315.00 | 3.80 | -1.50 | -28.30% | 1 | 9 |
| 158.50 | 0.00 | - | 2 | 2 | 320.00 | 4.60 | 0.00 | - | 2 | 14 |
| 133.50 | 0.00 | - | - | 1 | 325.00 | 5.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 330.00 | 5.95 | 0.00 | - | 1 | 1 |
| 144.60 | 0.00 | - | 2 | 1 | 335.00 | 6.44 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 7.19 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 345.00 | 9.20 | 0.00 | - | 1 | 4 |
| 117.42 | 0.00 | - | 1 | 1 | 350.00 | 6.70 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 355.00 | 9.90 | 0.00 | - | 3 | 6 |
| 144.50 | 0.00 | - | 1 | 2 | 360.00 | 10.10 | 0.00 | - | 1 | 13 |
| 125.00 | 0.00 | - | 1 | 6 | 370.00 | 11.50 | 0.00 | - | 1 | 14 |
| 104.12 | 0.00 | - | 1 | 12 | 375.00 | 9.39 | 0.00 | - | 1 | 9 |
| 119.80 | 0.00 | - | 1 | 109 | 380.00 | 9.50 | 0.00 | - | 2 | 25 |
| 130.00 | 0.00 | - | 1 | 14 | 385.00 | 10.80 | 0.00 | - | 2 | 3 |
| 99.10 | 0.00 | - | 22 | 22 | 390.00 | 14.00 | 0.00 | - | 2 | 52 |
| 108.20 | 0.00 | - | 1 | 18 | 395.00 | 11.70 | 0.00 | - | 1 | 2 |
| 110.00 | 0.00 | - | 4 | 85 | 400.00 | 13.80 | 0.00 | - | 2 | 9 |
| 103.50 | 0.00 | - | 22 | 2 | 405.00 | 17.62 | 0.00 | - | - | 1 |
| 104.38 | 0.00 | - | 13 | 6 | 410.00 | 15.37 | 0.00 | - | 5 | 6 |
| 88.05 | 0.00 | - | 1 | 49 | 415.00 | - | - | - | - | - |
| 83.70 | 0.00 | - | 1 | 22 | 420.00 | 15.70 | 0.00 | - | 2 | 24 |
| 79.90 | 0.00 | - | 1 | 38 | 425.00 | 18.90 | 0.00 | - | 1 | 14 |
| 90.20 | 0.00 | - | 2 | 19 | 430.00 | 17.70 | 0.00 | - | 1 | 5 |
| 81.42 | 0.00 | - | 15 | 46 | 435.00 | 24.56 | 0.00 | - | 1 | 3 |
| 78.02 | 0.00 | - | 15 | 29 | 440.00 | 19.20 | 0.00 | - | 1 | 2 |
| 76.00 | 0.00 | - | 1 | 11 | 445.00 | 28.60 | 0.00 | - | 1 | 4 |
| 63.26 | 0.00 | - | 2 | 19 | 450.00 | 21.00 | 0.00 | - | 1 | 18 |
| 66.00 | 0.00 | - | 1 | 5 | 455.00 | - | - | - | - | - |
| 65.10 | +3.00 | +4.83% | 2 | 20 | 460.00 | 29.50 | 0.00 | - | 1 | 12 |
| 63.00 | 0.00 | - | 1 | 19 | 465.00 | 32.50 | 0.00 | - | 1 | 46 |
| 59.29 | +3.59 | +6.45% | 1 | 10 | 470.00 | 27.00 | 0.00 | - | 1 | 15 |
| 56.07 | +4.08 | +7.85% | 1 | 196 | 475.00 | 32.70 | 0.00 | - | 1 | 28 |
| 45.00 | 0.00 | - | 8 | 53 | 480.00 | 34.50 | 0.00 | - | 1 | 7 |
| 47.76 | 0.00 | - | 11 | 14 | 485.00 | - | - | - | - | - |
| 42.59 | 0.00 | - | 1 | 15 | 490.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 1 | 14 | 495.00 | 84.02 | 0.00 | - | - | 0 |
| 43.20 | +0.70 | +1.65% | 1 | 27 | 500.00 | - | - | - | - | - |
| 35.53 | 0.00 | - | 5 | 7 | 505.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 14 | 510.00 | - | - | - | - | - |
| 31.40 | 0.00 | - | 1 | 3 | 515.00 | - | - | - | - | - |
| 29.58 | 0.00 | - | 5 | 7 | 520.00 | 84.60 | 0.00 | - | 1 | 0 |
| 33.22 | 0.00 | - | 1 | 4 | 525.00 | 111.40 | 0.00 | - | 1 | 0 |
| 31.13 | 0.00 | - | 3 | 5 | 530.00 | - | - | - | - | - |
| 29.28 | 0.00 | - | 1 | 1 | 535.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 4 | 8 | 540.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 4 | 8 | 545.00 | - | - | - | - | - |
| 15.58 | 0.00 | - | 5 | 4 | 550.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 1 | 555.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 1 | 2 | 560.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 6 | 565.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 14.74 | 0.00 | - | 1 | 2 | 575.00 | - | - | - | - | - |
| 10.21 | 0.00 | - | 7 | 10 | 580.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 1 | 5 | 585.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 1 | 46 | 590.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 6 | 7 | 595.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 2 | 9 | 600.00 | 201.30 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 1 | 13 | 605.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 5 | 610.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 3 | 615.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 2 | 620.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 2 | 635.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 18 | 645.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 6 | 650.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 1 | 2 | 655.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 660.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 2 | 670.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 20 | 21 | 675.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 10 | 68 | 685.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 6 | 27 | 695.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 1 | 715.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 8 | 720.00 | - | - | - | - | - |
