Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.390,53 +122,58 (+9,66%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.75 | 0.00 | - | 1 | 1 | 75.00 | 0.05 | 0.00 | - | 1 | 21 |
| 25.92 | 0.00 | - | - | 2 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 81.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 82.00 | 0.05 | 0.00 | - | 1 | 1 |
| 20.15 | 0.00 | - | - | 3 | 83.00 | - | - | - | - | - |
| 23.23 | 0.00 | - | 1 | 0 | 84.00 | 0.17 | 0.00 | - | 5,000 | 6,386 |
| 18.62 | 0.00 | - | 6 | 4 | 85.00 | 0.08 | 0.00 | - | 10 | 850 |
| - | - | - | - | - | 86.00 | 0.26 | 0.00 | - | - | 70 |
| 18.70 | 0.00 | - | 3 | 11 | 87.00 | 0.27 | 0.00 | - | 1 | 1 |
| 14.72 | 0.00 | - | 1 | 1 | 88.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 89.00 | 0.06 | 0.00 | - | 1 | 0 |
| 17.81 | 0.00 | - | 15 | 25 | 90.00 | 0.01 | -0.01 | -50.00% | 1 | 9,104 |
| 15.97 | 0.00 | - | 1 | 0 | 91.00 | 0.02 | 0.00 | - | 1 | 6 |
| 17.78 | +4.43 | +33.18% | 1 | 2 | 92.00 | 0.02 | 0.00 | - | 2 | 13 |
| 16.90 | +2.50 | +17.36% | 1 | 3 | 93.00 | 0.03 | +0.01 | +50.00% | 2 | 24 |
| 15.12 | +2.12 | +16.31% | 61 | 62 | 94.00 | 0.01 | 0.00 | - | 28 | 4,077 |
| 15.10 | +2.64 | +21.19% | 46 | 190 | 95.00 | 0.04 | 0.00 | - | 1 | 5,537 |
| 13.00 | +1.47 | +12.75% | 2 | 25 | 96.00 | 0.06 | 0.00 | - | 1 | 2,343 |
| 10.55 | 0.00 | - | 2 | 11 | 97.00 | 0.05 | 0.00 | - | 100 | 281 |
| 5.10 | 0.00 | - | 2 | 124 | 98.00 | 0.05 | 0.00 | - | 5 | 2,086 |
| 4.90 | 0.00 | - | - | 1 | 98.50 | 0.06 | 0.00 | - | 1 | 120 |
| 10.29 | +2.19 | +27.04% | 11 | 18 | 99.00 | 0.06 | +0.01 | +20.00% | 12 | 488 |
| 4.25 | 0.00 | - | - | 4 | 99.50 | 0.07 | 0.00 | - | 4 | 77 |
| 9.88 | +2.38 | +31.73% | 15 | 139 | 100.00 | 0.03 | -0.09 | -75.00% | 4 | 10,280 |
| 6.68 | 0.00 | - | 20 | 84 | 100.50 | 0.10 | 0.00 | - | 151 | 221 |
| 7.95 | +1.54 | +24.02% | 1 | 858 | 101.00 | 0.02 | -0.09 | -81.82% | 1 | 559 |
| 8.31 | +5.88 | +241.98% | 1 | 341 | 101.50 | 0.03 | -0.09 | -75.00% | 1 | 525 |
| 7.57 | +1.87 | +32.81% | 1 | 350 | 102.00 | 0.04 | -0.09 | -69.23% | 1 | 282 |
| 4.90 | 0.00 | - | 6 | 277 | 102.50 | 0.25 | 0.00 | - | 67 | 273 |
| 6.80 | +2.27 | +50.11% | 52 | 299 | 103.00 | 0.05 | -0.13 | -72.22% | 6 | 5,761 |
| 4.22 | 0.00 | - | 128 | 157 | 103.50 | 0.05 | -0.18 | -78.26% | 1,250 | 1,309 |
| 4.30 | 0.00 | - | 1 | 273 | 104.00 | 0.88 | +0.62 | +238.46% | 1 | 2,924 |
| 3.15 | 0.00 | - | 11 | 217 | 104.50 | 0.15 | -0.28 | -65.12% | 10 | 163 |
| 4.92 | +1.62 | +49.09% | 30 | 750 | 105.00 | 0.04 | -0.39 | -90.70% | 24 | 4,856 |
| 4.32 | +2.09 | +93.72% | 9 | 46 | 105.50 | 0.07 | -0.50 | -87.72% | 16 | 91 |
| 3.85 | +1.97 | +104.79% | 10 | 315 | 106.00 | 0.06 | -0.70 | -92.11% | 11 | 2,349 |
| 1.61 | 0.00 | - | 15 | 157 | 106.50 | 0.08 | -0.77 | -90.59% | 65 | 72 |
| 3.10 | +1.73 | +126.28% | 27 | 393 | 107.00 | 2.79 | +1.74 | +165.71% | 1,294 | 1,287 |
| 2.55 | +1.38 | +117.95% | 96 | 863 | 107.50 | 0.14 | -1.04 | -88.14% | 61 | 127 |
| 2.03 | +1.01 | +99.02% | 49 | 1,492 | 108.00 | 0.20 | -1.37 | -87.26% | 12 | 307 |
| 1.62 | +0.94 | +138.24% | 29 | 141 | 108.50 | 0.29 | -1.74 | -85.71% | 7 | 20 |
| 1.36 | +0.80 | +142.86% | 14 | 393 | 109.00 | 0.43 | -1.51 | -77.84% | 36 | 138 |
| 0.82 | +0.40 | +95.24% | 22 | 22 | 109.50 | 0.65 | -2.40 | -78.69% | 19 | 10 |
| 0.70 | +0.34 | +94.44% | 85 | 2,267 | 110.00 | 0.86 | -3.94 | -82.08% | 64 | 46 |
| 0.47 | +0.14 | +42.42% | 19 | 6 | 110.50 | - | - | - | - | - |
| 0.26 | +0.09 | +52.94% | 10 | 251 | 111.00 | 4.58 | 0.00 | - | 5 | 4 |
| 0.18 | +0.06 | +50.00% | 4 | 5 | 111.50 | - | - | - | - | - |
| 0.20 | +0.11 | +122.22% | 3 | 389 | 112.00 | 4.97 | 0.00 | - | 4 | 0 |
| 0.03 | -0.02 | -40.00% | 60 | 166 | 113.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.06 | +0.03 | +100.00% | 3 | 95 | 114.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 110 | 115.00 | 13.95 | 0.00 | - | 43 | 0 |
| 0.05 | 0.00 | - | 2 | 42 | 116.00 | 15.00 | 0.00 | - | 130 | 0 |
| 0.03 | -0.03 | -50.00% | 2 | 87 | 117.00 | 9.69 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 8 | 34 | 118.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 124 | 119.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 1,091 | 120.00 | 18.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 8 | 121.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 1,030 | 122.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 26 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 125.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 1 | 130.00 | - | - | - | - | - |
