Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
40.469,60 +394,91 (+0,99%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.555,93 -2.126,40 (-3,62%) CMC Crypto 200
1.310,59 -33,91 (-2,52%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.00 | 0.00 | - | 18 | 17 | 85.00 | 0.40 | 0.00 | - | 9 | 0 |
| 121.50 | 0.00 | - | 2 | 3 | 90.00 | - | - | - | - | - |
| 83.90 | 0.00 | - | - | 1 | 95.00 | 0.85 | 0.00 | - | 1 | 3 |
| 137.97 | 0.00 | - | 1 | 0 | 100.00 | 1.66 | 0.00 | - | 1 | 8 |
| 129.36 | 0.00 | - | 1 | 0 | 105.00 | 1.05 | 0.00 | - | 1 | 0 |
| 124.76 | 0.00 | - | 2 | 0 | 110.00 | 1.77 | 0.00 | - | 4 | 3 |
| 104.24 | 0.00 | - | 1 | 11 | 115.00 | 4.00 | 0.00 | - | 1 | 2 |
| 98.44 | 0.00 | - | 1 | 3 | 120.00 | 1.80 | 0.00 | - | 10 | 38 |
| 100.05 | 0.00 | - | 1 | 4 | 125.00 | 2.50 | 0.00 | - | 2 | 3 |
| 94.41 | 0.00 | - | 1 | 0 | 130.00 | 3.31 | 0.00 | - | 2 | 9 |
| 90.99 | 0.00 | - | 1 | 0 | 135.00 | 2.65 | 0.00 | - | 1 | 0 |
| 100.70 | 0.00 | - | 13 | 0 | 140.00 | 3.20 | 0.00 | - | 2 | 0 |
| 74.57 | 0.00 | - | 2 | 19 | 145.00 | 3.50 | 0.00 | - | 29 | 0 |
| 90.25 | 0.00 | - | 2 | 0 | 150.00 | 3.95 | 0.00 | - | 5 | 0 |
| 83.32 | 0.00 | - | 1 | 0 | 155.00 | 6.90 | 0.00 | - | 1 | 7 |
| 71.02 | 0.00 | - | 4 | 0 | 158.00 | - | - | - | - | - |
| 71.69 | 0.00 | - | 4 | 0 | 159.00 | 15.90 | 0.00 | - | 115 | 115 |
| 68.95 | 0.00 | - | 2 | 0 | 160.00 | 4.65 | 0.00 | - | 2 | 0 |
| 64.08 | 0.00 | - | 1 | 0 | 161.00 | - | - | - | - | - |
| 50.45 | 0.00 | - | 1 | 0 | 162.00 | - | - | - | - | - |
| 58.60 | 0.00 | - | 10 | 11 | 163.00 | 5.82 | 0.00 | - | 1 | 0 |
| 42.78 | 0.00 | - | 5 | 1 | 164.00 | - | - | - | - | - |
| 77.54 | 0.00 | - | 1 | 0 | 165.00 | 4.80 | 0.00 | - | 3 | 0 |
| 63.50 | 0.00 | - | 1 | 6 | 166.00 | 4.90 | 0.00 | - | 8 | 0 |
| 42.45 | 0.00 | - | 1 | 5 | 167.00 | 5.00 | 0.00 | - | 8 | 0 |
| 34.60 | 0.00 | - | 1 | 3 | 168.00 | 5.20 | 0.00 | - | 5 | 0 |
| 59.95 | 0.00 | - | 1 | 3 | 169.00 | 5.31 | 0.00 | - | 24 | 0 |
| 74.45 | 0.00 | - | 2 | 0 | 170.00 | 5.41 | 0.00 | - | 28 | 0 |
| 38.55 | 0.00 | - | 1 | 3 | 171.00 | 5.60 | 0.00 | - | 6 | 0 |
| 59.19 | 0.00 | - | 1 | 11 | 172.00 | 5.75 | 0.00 | - | 9 | 0 |
| 71.20 | 0.00 | - | 3 | 0 | 173.00 | 5.90 | 0.00 | - | 3 | 0 |
| 54.21 | 0.00 | - | 5 | 6 | 174.00 | 6.05 | 0.00 | - | 6 | 0 |
| 69.58 | 0.00 | - | 2 | 0 | 175.00 | 6.15 | 0.00 | - | 7 | 0 |
| 48.80 | 0.00 | - | 2 | 32 | 176.00 | 6.30 | 0.00 | - | 8 | 0 |
| 51.15 | 0.00 | - | 1 | 3 | 177.00 | 6.95 | 0.00 | - | 3 | 0 |
| 43.38 | 0.00 | - | 1 | 4 | 178.00 | 7.30 | 0.00 | - | - | 0 |
| 53.65 | 0.00 | - | 25 | 18 | 179.00 | 7.50 | 0.00 | - | 12 | 0 |
| 56.00 | 0.00 | - | 10 | 0 | 180.00 | 7.25 | 0.00 | - | 75 | 0 |
| 53.00 | 0.00 | - | 6 | 2 | 181.00 | 8.17 | 0.00 | - | 2 | 0 |
| 51.60 | 0.00 | - | 2 | 7 | 182.00 | 11.36 | 0.00 | - | 1 | 3 |
| 67.60 | 0.00 | - | 1 | 0 | 183.00 | 7.50 | 0.00 | - | 2 | 0 |
| 62.48 | 0.00 | - | 2 | 0 | 184.00 | 9.90 | 0.00 | - | 35 | 0 |
| 49.03 | 0.00 | - | 1 | 24 | 185.00 | 8.70 | 0.00 | - | 6 | 0 |
| 60.98 | 0.00 | - | 2 | 0 | 186.00 | 10.98 | 0.00 | - | 1 | 0 |
| 58.70 | +11.60 | +24.63% | 1 | 0 | 190.00 | 10.30 | 0.00 | - | 1 | 0 |
| 57.72 | 0.00 | - | 5 | 0 | 195.00 | 9.40 | -1.90 | -16.81% | 30 | 0 |
| 50.70 | 0.00 | - | 1 | 0 | 200.00 | 12.63 | 0.00 | - | 8 | 0 |
| 48.83 | 0.00 | - | 2 | 0 | 205.00 | 12.60 | 0.00 | - | 13 | 0 |
| 45.37 | 0.00 | - | 1 | 0 | 210.00 | 14.67 | 0.00 | - | 2 | 0 |
| 41.11 | 0.00 | - | 1 | 0 | 215.00 | 15.05 | -1.30 | -7.95% | 11 | 0 |
| 38.40 | -0.73 | -1.87% | 9 | 0 | 220.00 | 20.20 | 0.00 | - | 45 | 0 |
| 35.90 | 0.00 | - | 3 | 0 | 225.00 | 18.40 | -1.61 | -8.05% | 3 | 0 |
| 32.20 | +0.32 | +1.00% | 250 | 0 | 230.00 | 20.85 | 0.00 | - | 250 | 0 |
| 32.27 | 0.00 | - | 6 | 0 | 235.00 | 34.50 | 0.00 | - | - | 7 |
| 27.60 | 0.00 | - | 1 | 0 | 240.00 | 25.35 | -20.90 | -45.19% | 1 | 0 |
| 24.61 | 0.00 | - | 5 | 0 | 245.00 | 28.50 | 0.00 | - | 1 | 0 |
| 23.10 | -1.20 | -4.94% | 1 | 0 | 250.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 10 | 0 | 255.00 | - | - | - | - | - |
| 19.00 | +0.25 | +1.33% | 10 | 0 | 260.00 | - | - | - | - | - |
| 17.25 | -0.25 | -1.43% | 20 | 0 | 265.00 | - | - | - | - | - |
| 16.60 | 0.00 | - | 2 | 0 | 270.00 | 54.20 | 0.00 | - | 1 | 0 |
| 15.00 | 0.00 | - | 2 | 0 | 275.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 2 | 0 | 280.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 1 | 0 | 285.00 | - | - | - | - | - |
| 10.15 | -0.02 | -0.20% | 1 | 0 | 290.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 2 | 0 | 295.00 | - | - | - | - | - |
| 7.72 | 0.00 | - | 1 | 0 | 300.00 | 74.54 | 0.00 | - | - | 0 |
| 2.52 | 0.00 | - | - | 40 | 305.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 2 | 0 | 315.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | 0 | 325.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 4 | 0 | 340.00 | - | - | - | - | - |
