Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
40.573,90 +499,21 (+1,25%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.668,95 -1.999,27 (-3,41%) CMC Crypto 200
1.311,96 -32,55 (-2,42%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
The Technology Select Sector SPDR Fund (XLK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 151.00 | 0.00 | - | 1 | 26 | 60.00 | 0.04 | 0.00 | - | 1 | 443 |
| 141.10 | 0.00 | - | 7 | 4 | 65.00 | 0.01 | 0.00 | - | 2 | 0 |
| 136.65 | 0.00 | - | 1 | 6 | 70.00 | 0.05 | 0.00 | - | 1 | 266 |
| 129.85 | 0.00 | - | 42 | 52 | 75.00 | 0.70 | 0.00 | - | 2 | 799 |
| 124.20 | 0.00 | - | 1 | 21 | 80.00 | 0.13 | 0.00 | - | 32 | 40 |
| 123.52 | 0.00 | - | 2 | 21 | 85.00 | 0.22 | 0.00 | - | 3 | 105 |
| 89.81 | 0.00 | - | 2 | 4 | 90.00 | 0.53 | 0.00 | - | 1 | 210 |
| 114.00 | 0.00 | - | 21 | 56 | 95.00 | 1.05 | 0.00 | - | 1 | 209 |
| 128.00 | 0.00 | - | 2 | 0 | 100.00 | 0.26 | 0.00 | - | 1 | 1,177 |
| 86.79 | 0.00 | - | 1 | 12 | 105.00 | 0.20 | 0.00 | - | 5 | 974 |
| 98.20 | 0.00 | - | 6 | 48 | 110.00 | 0.30 | 0.00 | - | 1 | 0 |
| 94.45 | 0.00 | - | 1 | 7 | 115.00 | 0.74 | 0.00 | - | 20 | 835 |
| 100.00 | 0.00 | - | 2 | 0 | 120.00 | 0.32 | 0.00 | - | 1 | 0 |
| 92.00 | 0.00 | - | 1 | 13 | 121.00 | 0.45 | 0.00 | - | 40 | 43 |
| 95.55 | 0.00 | - | 3 | 0 | 122.00 | 1.54 | 0.00 | - | 202 | 206 |
| 68.61 | 0.00 | - | 1 | 24 | 123.00 | 0.77 | 0.00 | - | 1 | 259 |
| 109.30 | 0.00 | - | 2 | 0 | 124.00 | 0.45 | 0.00 | - | 4 | 10 |
| 104.50 | 0.00 | - | 18 | 0 | 125.00 | 0.90 | 0.00 | - | 20 | 0 |
| 85.23 | 0.00 | - | 50 | 97 | 126.00 | 9.50 | 0.00 | - | - | 1 |
| 67.49 | 0.00 | - | 2 | 48 | 127.00 | 1.28 | 0.00 | - | 235 | 263 |
| 89.05 | 0.00 | - | 4 | 0 | 128.00 | 1.22 | 0.00 | - | 23 | 30 |
| 62.85 | 0.00 | - | 1 | 7 | 129.00 | 1.28 | 0.00 | - | 531 | 536 |
| 105.01 | 0.00 | - | 1 | 0 | 130.00 | 0.47 | 0.00 | - | 1 | 0 |
| 79.87 | 0.00 | - | 2 | 15 | 131.00 | 0.78 | 0.00 | - | 122 | 0 |
| 83.50 | 0.00 | - | 1 | 0 | 132.00 | 2.02 | 0.00 | - | 1 | 189 |
| 63.29 | 0.00 | - | 2 | 10 | 133.00 | 1.16 | 0.00 | - | 49 | 61 |
| 86.50 | 0.00 | - | 1 | 0 | 134.00 | 0.71 | 0.00 | - | 3 | 0 |
| 85.10 | 0.00 | - | 8 | 0 | 135.00 | 0.79 | 0.00 | - | 120 | 0 |
| 60.64 | 0.00 | - | 2 | 20 | 136.00 | 0.72 | 0.00 | - | 3 | 0 |
| 79.65 | 0.00 | - | 3 | 14 | 137.00 | 0.76 | 0.00 | - | 3 | 0 |
| 73.30 | 0.00 | - | 1 | 12 | 138.00 | 1.79 | 0.00 | - | 2 | 22 |
| 83.15 | 0.00 | - | 4 | 0 | 139.00 | 0.74 | 0.00 | - | 3 | 0 |
| 94.05 | +1.61 | +1.74% | 4 | 0 | 140.00 | 0.79 | 0.00 | - | 20 | 0 |
| 54.18 | 0.00 | - | 3 | 14 | 141.00 | 4.90 | 0.00 | - | 16 | 15 |
| 69.47 | 0.00 | - | 4 | 529 | 142.00 | 2.03 | 0.00 | - | 6 | 354 |
| 79.70 | 0.00 | - | 2 | 0 | 143.00 | 0.79 | 0.00 | - | 3 | 0 |
| 65.10 | 0.00 | - | 2 | 18 | 144.00 | 3.35 | 0.00 | - | 1 | 367 |
| 85.40 | 0.00 | - | 1 | 0 | 145.00 | 0.83 | 0.00 | - | 11 | 0 |
| 68.38 | 0.00 | - | 2 | 13 | 146.00 | 3.69 | 0.00 | - | 4 | 90 |
| 71.20 | 0.00 | - | 1 | 0 | 147.00 | 1.10 | 0.00 | - | 20 | 180 |
| 63.99 | 0.00 | - | 1 | 15 | 148.00 | 0.75 | 0.00 | - | 2 | 364 |
| 81.00 | 0.00 | - | 2 | 0 | 150.00 | 0.84 | 0.00 | - | 130 | 0 |
| 79.95 | +4.85 | +6.46% | 2 | 0 | 155.00 | 1.12 | 0.00 | - | 1 | 0 |
| 75.70 | +3.24 | +4.47% | 4 | 0 | 160.00 | 1.22 | 0.00 | - | 64 | 0 |
| 70.15 | +0.75 | +1.08% | 2 | 0 | 165.00 | 1.54 | 0.00 | - | 14 | 0 |
| 64.00 | +0.85 | +1.35% | 25 | 0 | 170.00 | 1.64 | 0.00 | - | 3 | 0 |
| 60.05 | +3.05 | +5.35% | 1 | 0 | 175.00 | 1.50 | -0.50 | -25.00% | 1 | 0 |
| 53.00 | 0.00 | - | 2 | 0 | 180.00 | 2.05 | 0.00 | - | 1 | 0 |
| 48.80 | 0.00 | - | 13 | 0 | 185.00 | 2.80 | 0.00 | - | 1 | 0 |
| 44.00 | 0.00 | - | 1 | 0 | 190.00 | 2.89 | 0.00 | - | 6 | 0 |
| 42.70 | 0.00 | - | 1 | 0 | 195.00 | 3.49 | 0.00 | - | 45 | 0 |
| 37.40 | 0.00 | - | 1 | 0 | 200.00 | 4.05 | -0.05 | -1.22% | 2 | 0 |
| 31.53 | 0.00 | - | 5 | 0 | 205.00 | 5.89 | 0.00 | - | 25 | 0 |
| 29.34 | +0.05 | +0.17% | 2 | 0 | 210.00 | 6.45 | 0.00 | - | 61 | 0 |
| 26.00 | +0.80 | +3.17% | 5 | 0 | 215.00 | 7.50 | 0.00 | - | 1 | 0 |
| 23.40 | 0.00 | - | 16 | 0 | 220.00 | 10.00 | 0.00 | - | 2 | 0 |
| 18.75 | -0.64 | -3.30% | 1 | 0 | 225.00 | 11.20 | 0.00 | - | 10 | 0 |
| 16.50 | 0.00 | - | 9 | 0 | 230.00 | 12.85 | 0.00 | - | 236 | 0 |
| 13.65 | +0.15 | +1.11% | 2 | 0 | 235.00 | 16.80 | 0.00 | - | 2 | 0 |
| 11.90 | +0.40 | +3.48% | 63 | 0 | 240.00 | 18.97 | 0.00 | - | 3 | 0 |
| 9.50 | +0.15 | +1.60% | 2 | 0 | 245.00 | 21.05 | 0.00 | - | - | 0 |
| 7.60 | -0.35 | -4.40% | 1 | 0 | 250.00 | 24.27 | 0.00 | - | 100 | 0 |
| 6.05 | 0.00 | - | 1 | 0 | 255.00 | 26.16 | 0.00 | - | - | 0 |
| 5.10 | +0.85 | +20.00% | 178 | 0 | 260.00 | 56.43 | 0.00 | - | 10 | 0 |
| 3.80 | 0.00 | - | 26 | 0 | 265.00 | 78.45 | 0.00 | - | 10 | 0 |
| 3.15 | 0.00 | - | 27 | 0 | 270.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 26 | 0 | 275.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 19 | 280.00 | 71.00 | 0.00 | - | 2 | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 285.00 | 80.53 | 0.00 | - | - | 0 |
| 1.45 | -0.35 | -19.44% | 2 | 0 | 290.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 3 | 0 | 300.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 315.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 0 | 320.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 325.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 0 | 340.00 | - | - | - | - | - |
