Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.759,24 -187,69 (-0,48%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.591,73 -1.122,07 (-1,71%) CMC Crypto 200
1.525,15 +36,60 (+2,46%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Energy Select Sector SPDR Fund (XLE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.34 | 0.00 | - | 1 | 1 | 35.00 | 0.08 | 0.00 | - | 1 | 120 |
| 51.50 | 0.00 | - | 10 | 1 | 40.00 | 0.01 | 0.00 | - | 10 | 461 |
| 40.50 | 0.00 | - | 12 | 21 | 45.00 | 0.03 | 0.00 | - | 18 | 5,096 |
| 45.68 | 0.00 | - | 4 | 74 | 50.00 | 0.01 | 0.00 | - | 3 | 446 |
| 42.72 | 0.00 | - | 5 | 76 | 55.00 | 0.01 | 0.00 | - | 1,488 | 4,245 |
| 35.80 | 0.00 | - | 6 | 444 | 60.00 | 0.01 | 0.00 | - | 6 | 6,756 |
| 35.57 | 0.00 | - | 1 | 63 | 61.00 | 0.02 | 0.00 | - | 159 | 224 |
| 33.20 | 0.00 | - | 1 | 23 | 62.00 | 0.01 | 0.00 | - | 120 | 1,835 |
| 21.70 | 0.00 | - | 2 | 50 | 63.00 | 0.01 | 0.00 | - | 5 | 126 |
| 29.85 | 0.00 | - | 2 | 31 | 64.00 | 0.01 | 0.00 | - | 11 | 463 |
| 28.41 | 0.00 | - | 1 | 52 | 65.00 | 0.01 | 0.00 | - | 760 | 5,900 |
| 28.25 | 0.00 | - | 2 | 67 | 66.00 | 0.04 | 0.00 | - | 1 | 614 |
| 27.55 | 0.00 | - | 1 | 52 | 67.00 | 0.03 | 0.00 | - | 3 | 546 |
| 20.60 | 0.00 | - | 5 | 82 | 68.00 | 0.02 | 0.00 | - | 2,281 | 2,611 |
| 25.42 | 0.00 | - | 1 | 79 | 69.00 | 0.02 | 0.00 | - | 1 | 311 |
| 25.83 | 0.00 | - | 1 | 344 | 70.00 | 0.02 | 0.00 | - | 1 | 48,896 |
| 14.40 | 0.00 | - | 1 | 33 | 71.00 | 0.28 | 0.00 | - | 20 | 2,474 |
| 24.80 | 0.00 | - | 25 | 221 | 72.00 | 0.02 | 0.00 | - | 1 | 5,999 |
| 20.99 | 0.00 | - | 1 | 40 | 73.00 | 0.02 | 0.00 | - | 110 | 16,800 |
| 17.20 | 0.00 | - | 6 | 525 | 74.00 | 0.02 | 0.00 | - | 80 | 5,746 |
| 18.75 | 0.00 | - | 17 | 826 | 75.00 | 0.02 | 0.00 | - | 550 | 32,795 |
| 23.19 | 0.00 | - | 1 | 509 | 76.00 | 0.02 | 0.00 | - | 1 | 3,995 |
| 22.25 | 0.00 | - | 1 | 350 | 77.00 | 0.01 | 0.00 | - | 1 | 33,003 |
| 19.00 | 0.00 | - | 2 | 344 | 78.00 | 0.02 | 0.00 | - | 38 | 8,092 |
| 16.05 | 0.00 | - | 13 | 354 | 79.00 | 0.02 | 0.00 | - | 2 | 4,759 |
| 14.50 | -0.50 | -3.33% | 1 | 4,809 | 80.00 | 0.02 | -0.01 | -33.33% | 50 | 31,594 |
| 13.30 | 0.00 | - | 9 | 586 | 81.00 | 0.04 | 0.00 | - | 1 | 4,840 |
| 12.75 | 0.00 | - | 1 | 1,399 | 82.00 | 0.03 | 0.00 | - | 1 | 8,896 |
| 10.30 | 0.00 | - | 2 | 2,086 | 83.00 | 0.04 | 0.00 | - | 1 | 16,047 |
| 10.53 | 0.00 | - | 1 | 6,227 | 84.00 | 0.06 | +0.01 | +20.00% | 7 | 7,017 |
| 9.65 | -0.03 | -0.31% | 228 | 27,464 | 85.00 | 0.13 | +0.07 | +116.67% | 25 | 42,513 |
| 9.18 | 0.00 | - | 39 | 3,866 | 86.00 | 0.08 | 0.00 | - | 1 | 11,330 |
| 8.35 | 0.00 | - | 1 | 25,390 | 87.00 | 0.10 | -0.02 | -16.67% | 25 | 19,215 |
| 7.07 | +0.20 | +2.91% | 2 | 17,082 | 88.00 | 0.14 | -0.01 | -6.67% | 1,341 | 18,537 |
| 5.67 | -0.63 | -10.00% | 8 | 5,940 | 89.00 | 0.23 | 0.00 | - | 39 | 8,200 |
| 4.85 | -0.35 | -6.73% | 1,011 | 27,680 | 90.00 | 0.35 | +0.01 | +2.94% | 4,315 | 33,415 |
| 3.96 | -0.59 | -12.97% | 6 | 4,925 | 91.00 | 0.52 | +0.02 | +4.00% | 745 | 7,121 |
| 3.40 | -0.10 | -2.86% | 60 | 8,401 | 92.00 | 0.83 | +0.12 | +16.90% | 1,138 | 4,890 |
| 2.57 | -0.23 | -8.21% | 384 | 8,387 | 93.00 | 1.11 | +0.04 | +3.74% | 627 | 7,459 |
| 1.90 | -0.33 | -14.80% | 220 | 5,733 | 94.00 | 1.53 | +0.15 | +10.87% | 107 | 6,125 |
| 1.41 | -0.29 | -17.06% | 726 | 38,039 | 95.00 | 2.08 | +0.22 | +11.83% | 796 | 22,469 |
| 1.06 | -0.20 | -15.87% | 1,326 | 5,811 | 96.00 | 2.40 | +0.22 | +10.09% | 9 | 4,539 |
| 0.71 | -0.18 | -20.22% | 3,569 | 15,686 | 97.00 | 3.35 | +0.59 | +21.38% | 13 | 859 |
| 0.46 | -0.16 | -25.81% | 2,670 | 11,338 | 98.00 | 4.15 | 0.00 | - | 1 | 744 |
| 0.32 | -0.10 | -23.81% | 1,240 | 7,946 | 99.00 | 4.74 | 0.00 | - | 6 | 1,388 |
| 0.21 | -0.06 | -22.22% | 486 | 75,425 | 100.00 | 5.40 | -0.10 | -1.82% | 1 | 478 |
| 0.14 | -0.04 | -22.22% | 15 | 4,171 | 101.00 | 8.81 | 0.00 | - | 1 | 0 |
| 0.10 | -0.01 | -9.09% | 9 | 2,887 | 102.00 | 9.01 | 0.00 | - | 4 | 0 |
| 0.07 | -0.01 | -12.50% | 8 | 4,710 | 103.00 | 6.45 | 0.00 | - | 8 | 1 |
| 0.05 | -0.02 | -28.57% | 9 | 7,254 | 104.00 | 23.25 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 3 | 55,313 | 105.00 | 10.80 | 0.00 | - | 2 | 2 |
| 0.03 | -0.01 | -25.00% | 33 | 10,548 | 106.00 | 8.60 | 0.00 | - | 11 | 0 |
| 0.02 | +0.01 | +100.00% | 35 | 4,891 | 110.00 | 14.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 4,189 | 115.00 | 29.10 | 0.00 | - | 10 | 11 |
| 0.01 | 0.00 | - | 50 | 1,816 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 807 | 125.00 | 41.10 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 10 | 5,420 | 130.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 31 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,491 | 140.00 | - | - | - | - | - |
