Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.825,24 -47,75 (-0,12%) Gold
2.394,90 -31,00 (-1,28%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.901,27 +359,18 (+0,56%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.36 | 0.00 | - | - | 1 | 65.00 | 0.08 | 0.00 | - | 1 | 17,739 |
| - | - | - | - | - | 66.00 | 0.03 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 67.00 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 68.00 | 0.15 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 69.00 | 0.02 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 71.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 72.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 73.00 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 74.00 | 0.16 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 76.00 | 0.09 | 0.00 | - | 12 | 10 |
| - | - | - | - | - | 77.00 | 0.11 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 78.00 | 0.07 | 0.00 | - | 115 | 78 |
| - | - | - | - | - | 79.00 | 0.12 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 81.00 | 0.17 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 82.00 | 0.16 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 83.00 | 0.13 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 84.00 | 0.20 | 0.00 | - | 2 | 31 |
| 58.90 | 0.00 | - | 70 | 30 | 85.00 | 0.20 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 86.00 | 0.24 | 0.00 | - | 2 | 82 |
| 59.85 | 0.00 | - | 10 | 10 | 87.00 | 0.03 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 88.00 | 0.16 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 89.00 | 0.20 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 90.00 | 0.13 | 0.00 | - | 115 | 206 |
| - | - | - | - | - | 91.00 | 0.23 | 0.00 | - | 2 | 13 |
| 42.27 | 0.00 | - | 1 | 0 | 92.00 | 0.21 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 93.00 | 0.26 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 94.00 | 0.02 | 0.00 | - | 19 | 7,002 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 1 | 639 |
| - | - | - | - | - | 96.00 | 0.06 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 97.00 | 0.06 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 98.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.10 | 0.00 | - | 2 | 203 |
| 45.98 | 0.00 | - | 2 | 8 | 100.00 | 0.03 | 0.00 | - | 10 | 137 |
| - | - | - | - | - | 101.00 | 0.16 | 0.00 | - | 2 | 8 |
| 33.02 | 0.00 | - | 1 | 0 | 102.00 | 0.24 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 103.00 | 0.08 | 0.00 | - | 2 | 83 |
| 28.04 | 0.00 | - | - | 1 | 104.00 | 0.07 | 0.00 | - | 2 | 109 |
| 41.45 | 0.00 | - | 2 | 4 | 105.00 | 0.11 | 0.00 | - | 22 | 3,328 |
| - | - | - | - | - | 106.00 | 0.06 | 0.00 | - | 1 | 223 |
| 40.00 | 0.00 | - | 2 | 2 | 107.00 | 0.06 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 108.00 | 0.08 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 109.00 | 0.08 | 0.00 | - | 2 | 132 |
| 34.66 | 0.00 | - | 10 | 17 | 110.00 | 0.07 | 0.00 | - | 20 | 862 |
| - | - | - | - | - | 111.00 | 0.06 | 0.00 | - | 2 | 69 |
| 36.70 | 0.00 | - | 15 | 15 | 112.00 | 0.09 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 113.00 | 0.07 | 0.00 | - | 6 | 16 |
| 14.60 | 0.00 | - | 3 | 0 | 114.00 | 0.08 | 0.00 | - | 2 | 105 |
| 25.89 | 0.00 | - | 1 | 6 | 115.00 | 0.06 | 0.00 | - | 1 | 215 |
| 15.40 | 0.00 | - | - | 0 | 116.00 | 0.14 | 0.00 | - | 1 | 225 |
| 15.55 | 0.00 | - | - | 0 | 117.00 | 0.13 | 0.00 | - | 22 | 165 |
| 12.05 | 0.00 | - | 1 | 17 | 118.00 | 0.15 | 0.00 | - | 12 | 253 |
| - | - | - | - | - | 119.00 | 0.14 | 0.00 | - | 32 | 2,058 |
| 19.95 | 0.00 | - | 10 | 56 | 120.00 | 0.08 | 0.00 | - | 2 | 1,761 |
| 21.60 | 0.00 | - | 1 | 138 | 121.00 | 0.02 | 0.00 | - | 22 | 3,499 |
| 24.97 | 0.00 | - | 1 | 32 | 122.00 | 0.18 | 0.00 | - | 15 | 185 |
| 23.50 | 0.00 | - | 1 | 6 | 123.00 | 0.22 | 0.00 | - | 1 | 733 |
| 23.50 | 0.00 | - | 90 | 92 | 124.00 | 0.26 | 0.00 | - | 1 | 1,100 |
| 19.07 | 0.00 | - | 1 | 88 | 125.00 | 0.05 | 0.00 | - | 1 | 1,164 |
| 21.02 | +0.17 | +0.82% | 10 | 122 | 126.00 | 0.21 | 0.00 | - | 4 | 310 |
| 20.60 | 0.00 | - | 8 | 12 | 127.00 | 0.06 | 0.00 | - | 2 | 284 |
| 21.20 | 0.00 | - | 1 | 49 | 128.00 | 0.09 | 0.00 | - | 2 | 396 |
| 18.00 | 0.00 | - | 12 | 587 | 129.00 | 0.08 | 0.00 | - | 1 | 608 |
| 11.83 | 0.00 | - | 2 | 304 | 130.00 | 0.06 | -0.05 | -45.45% | 3 | 3,595 |
| 15.86 | 0.00 | - | 1 | 148 | 131.00 | 0.08 | 0.00 | - | 1 | 1,369 |
| 9.47 | 0.00 | - | 4 | 1,549 | 132.00 | 0.12 | 0.00 | - | 2 | 2,123 |
| 14.05 | 0.00 | - | 3 | 2,661 | 133.00 | 0.11 | 0.00 | - | 2 | 2,305 |
| 12.69 | 0.00 | - | 1 | 202 | 134.00 | 0.13 | 0.00 | - | 1 | 417 |
| 11.98 | 0.00 | - | 2 | 413 | 135.00 | 0.12 | 0.00 | - | 2 | 5,237 |
| 11.20 | 0.00 | - | 1 | 210 | 136.00 | 0.20 | 0.00 | - | 6 | 7,445 |
| 9.63 | 0.00 | - | 21 | 746 | 137.00 | 0.20 | 0.00 | - | 1 | 331 |
| 8.99 | 0.00 | - | 1 | 930 | 138.00 | 0.14 | -0.02 | -12.50% | 1 | 1,742 |
| 8.26 | 0.00 | - | 1 | 601 | 139.00 | 0.17 | 0.00 | - | 2 | 1,114 |
| 7.45 | +0.53 | +7.66% | 7 | 5,272 | 140.00 | 0.17 | -0.06 | -25.00% | 21 | 8,368 |
| 6.38 | +0.28 | +4.59% | 26 | 7,819 | 141.00 | 0.23 | -0.02 | -8.00% | 29 | 5,293 |
| 5.45 | +0.15 | +2.83% | 1 | 5,153 | 142.00 | 0.31 | -0.05 | -13.89% | 50 | 2,296 |
| 4.60 | +0.30 | +6.98% | 10 | 2,108 | 143.00 | 0.41 | -0.06 | -12.77% | 1 | 1,827 |
| 3.35 | 0.00 | - | 14 | 1,323 | 144.00 | 0.53 | -0.18 | -25.35% | 88 | 4,246 |
| 2.68 | 0.00 | - | 40 | 4,076 | 145.00 | 0.80 | -0.16 | -16.67% | 85 | 7,514 |
| 2.33 | +0.36 | +18.27% | 11 | 3,663 | 146.00 | 1.09 | -0.14 | -11.38% | 228 | 2,065 |
| 1.80 | +0.26 | +16.88% | 80 | 8,364 | 147.00 | 1.44 | 0.00 | - | 3 | 550 |
| 1.26 | +0.21 | +21.21% | 23 | 2,269 | 148.00 | 2.50 | 0.00 | - | 13 | 386 |
| 0.79 | -0.01 | -1.25% | 6 | 1,782 | 149.00 | 7.55 | 0.00 | - | 2 | 0 |
| 0.53 | +0.07 | +15.22% | 52 | 4,108 | 150.00 | 4.09 | 0.00 | - | 1 | 17 |
| 0.30 | 0.00 | - | 8 | 1,299 | 151.00 | 7.35 | 0.00 | - | 40 | 47 |
| 0.24 | +0.05 | +26.32% | 10 | 7,614 | 152.00 | 5.45 | -0.05 | -0.91% | 2 | 51 |
| 0.13 | 0.00 | - | 81 | 271 | 153.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 411 | 154.00 | 22.60 | 0.00 | - | - | 0 |
| 0.11 | +0.05 | +83.33% | 7 | 2,057 | 155.00 | 9.20 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 83 | 150 | 156.00 | 17.46 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 20 | 157.00 | 18.48 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 44 | 158.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 162 | 159.00 | 27.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 216 | 160.00 | 27.80 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 2 | 30 | 161.00 | 16.10 | 0.00 | - | 3 | 0 |
| 0.16 | 0.00 | - | 2 | 4 | 162.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 36 | 163.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 42 | 35 | 164.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 52 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 145 | 166.00 | 39.70 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 132 | 167.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 12 | 168.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 1 | 169.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 12 | 170.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 4 | 171.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 172.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 1 | 173.00 | 25.35 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 14 | 174.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 1 | 175.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 176.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 177.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 0 | 178.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 179.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 181.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 182.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 193.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 200.00 | - | - | - | - | - |
