Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.437,44 -1.179,19 (-1,80%) CMC Crypto 200
1.524,44 +35,90 (+2,41%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.41 | 0.00 | - | 1 | 0 | 40.00 | - | - | - | - | - |
| 47.70 | 0.00 | - | 15 | 15 | 45.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 50.00 | 0.04 | 0.00 | - | 2 | 9,014 |
| - | - | - | - | - | 55.00 | 0.06 | 0.00 | - | 252 | 8,247 |
| 29.65 | 0.00 | - | 4 | 0 | 60.00 | 0.05 | 0.00 | - | 1 | 6,164 |
| 35.73 | 0.00 | - | 1 | 2 | 61.00 | 0.60 | 0.00 | - | 2 | 4 |
| 21.91 | 0.00 | - | 3 | 3 | 62.00 | 0.32 | 0.00 | - | 1 | 6 |
| 21.12 | 0.00 | - | 7 | 7 | 63.00 | 0.08 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 64.00 | 0.37 | 0.00 | - | 1 | 1 |
| 28.13 | 0.00 | - | 5 | 0 | 65.00 | 0.06 | 0.00 | - | 15 | 299 |
| 20.35 | 0.00 | - | - | 3 | 66.00 | 0.09 | 0.00 | - | 1 | 9,274 |
| 17.80 | 0.00 | - | 2 | 281 | 67.00 | 0.10 | 0.00 | - | 1 | 8,423 |
| 26.85 | 0.00 | - | 1 | 2 | 68.00 | 0.11 | 0.00 | - | 2 | 616 |
| 18.25 | 0.00 | - | 100 | 311 | 69.00 | 0.09 | 0.00 | - | 1 | 351 |
| 27.13 | 0.00 | - | 10 | 324 | 70.00 | 0.09 | 0.00 | - | 1,351 | 8,776 |
| 26.20 | 0.00 | - | 1 | 2 | 71.00 | 0.14 | 0.00 | - | 1 | 8 |
| 22.00 | 0.00 | - | 3 | 7 | 72.00 | 0.12 | 0.00 | - | 1 | 99 |
| 14.65 | 0.00 | - | - | 21 | 73.00 | 0.17 | 0.00 | - | 801 | 875 |
| 14.15 | 0.00 | - | 5 | 21 | 74.00 | 0.18 | 0.00 | - | 1 | 75 |
| 22.35 | 0.00 | - | 3 | 29 | 75.00 | 0.20 | 0.00 | - | 20 | 1,097 |
| 17.34 | 0.00 | - | 1 | 51 | 76.00 | 0.31 | 0.00 | - | 1 | 77 |
| 20.72 | 0.00 | - | 2 | 33 | 77.00 | 0.34 | 0.00 | - | 10 | 262 |
| 19.60 | 0.00 | - | 1 | 44 | 78.00 | 0.43 | 0.00 | - | 2 | 159 |
| 18.15 | 0.00 | - | 1 | 29 | 79.00 | 0.47 | 0.00 | - | 248 | 8,802 |
| 16.35 | 0.00 | - | 2 | 337 | 80.00 | 0.38 | +0.01 | +2.70% | 386 | 163,863 |
| 14.94 | 0.00 | - | 1 | 54 | 81.00 | 0.48 | +0.02 | +4.35% | 1 | 5,297 |
| 13.30 | 0.00 | - | 1 | 142 | 82.00 | 0.56 | -0.02 | -3.45% | 1 | 5,830 |
| 12.69 | 0.00 | - | 1 | 484 | 83.00 | 0.65 | +0.05 | +8.33% | 1 | 6,989 |
| 11.73 | -0.29 | -2.41% | 1 | 196 | 84.00 | 0.75 | -0.22 | -22.68% | 1 | 2,562 |
| 10.99 | 0.00 | - | 1 | 4,359 | 85.00 | 0.85 | +0.04 | +4.94% | 1 | 8,404 |
| 10.55 | 0.00 | - | 1 | 685 | 86.00 | 1.01 | 0.00 | - | 3 | 2,895 |
| 9.68 | 0.00 | - | 1 | 1,380 | 87.00 | 1.07 | -0.16 | -13.01% | 2 | 3,151 |
| 8.45 | -0.55 | -6.11% | 1 | 1,898 | 88.00 | 1.32 | -0.21 | -13.73% | 1 | 1,159 |
| 7.81 | 0.00 | - | 1 | 2,136 | 89.00 | 1.62 | +0.03 | +1.89% | 5 | 3,666 |
| 7.00 | 0.00 | - | 8 | 6,876 | 90.00 | 1.94 | +0.10 | +5.43% | 38 | 8,561 |
| 6.55 | -0.20 | -2.96% | 1 | 351 | 91.00 | 2.46 | 0.00 | - | 101 | 830 |
| 5.55 | -0.20 | -3.48% | 13 | 1,879 | 92.00 | 2.53 | +0.04 | +1.61% | 2 | 1,151 |
| 5.05 | 0.00 | - | 2 | 661 | 93.00 | 2.97 | 0.00 | - | 1 | 4,878 |
| 4.22 | -0.65 | -13.35% | 27 | 5,062 | 94.00 | 3.18 | 0.00 | - | 19 | 1,604 |
| 3.75 | -0.20 | -5.06% | 650 | 11,370 | 95.00 | 4.00 | +0.22 | +5.82% | 380 | 2,413 |
| 3.25 | -0.48 | -12.87% | 172 | 6,699 | 96.00 | 4.40 | +0.25 | +6.02% | 16 | 2,374 |
| 2.87 | -0.22 | -7.12% | 64 | 12,889 | 97.00 | 4.75 | 0.00 | - | 23 | 1,968 |
| 2.51 | -0.22 | -8.06% | 15 | 1,334 | 98.00 | 5.25 | 0.00 | - | 3 | 1,633 |
| 2.10 | -0.19 | -8.30% | 50 | 3,247 | 99.00 | 5.90 | 0.00 | - | 4 | 994 |
| 1.83 | -0.09 | -4.69% | 1,199 | 8,173 | 100.00 | 6.95 | 0.00 | - | 1 | 185 |
| 1.83 | 0.00 | - | 4 | 2,392 | 101.00 | 10.00 | 0.00 | - | 15 | 16 |
| 1.28 | -0.19 | -12.93% | 6 | 3,826 | 102.00 | 10.70 | 0.00 | - | 11 | 12 |
| 1.18 | 0.00 | - | 7 | 1,003 | 103.00 | 9.43 | 0.00 | - | 1 | 256 |
| 0.99 | -0.19 | -16.10% | 1 | 2,099 | 104.00 | 10.30 | 0.00 | - | 13 | 15 |
| 0.82 | -0.02 | -2.38% | 29 | 4,608 | 105.00 | 10.25 | 0.00 | - | 4 | 5 |
| 0.35 | -0.06 | -14.63% | 2 | 4,376 | 110.00 | - | - | - | - | - |
| 0.17 | +0.01 | +6.25% | 1 | 2,530 | 115.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 1,081 | 120.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 349 | 7,007 | 125.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 5 | 2,457 | 130.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 118 | 254 | 135.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 571 | 140.00 | - | - | - | - | - |
