Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.822,81 +264,70 (+0,67%) Bitcoin EUR
60.163,16 +3.755,64 (+6,66%) CMC Crypto 200
1.380,93 +112,98 (+8,91%) Nasdaq Compositive
16.719,59 +208,41 (+1,26%) S&P 500
5.298,77 +52,09 (+0,99%)
Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:48PM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.59 | 0.00 | - | 6 | 6 | 65.00 | 0.08 | 0.00 | - | 1 | 147 |
| 73.18 | 0.00 | - | 1 | 17 | 70.00 | 0.04 | 0.00 | - | 2 | 109 |
| 60.40 | 0.00 | - | 1 | 10 | 75.00 | 0.05 | 0.00 | - | 2 | 83 |
| 58.65 | 0.00 | - | 5 | 8 | 80.00 | 0.08 | 0.00 | - | 2 | 227 |
| 50.75 | 0.00 | - | - | 2 | 85.00 | 0.05 | 0.00 | - | 2 | 107 |
| 57.00 | 0.00 | - | 1 | 16 | 90.00 | 0.10 | 0.00 | - | 13 | 384 |
| 47.50 | 0.00 | - | 2 | 5 | 95.00 | 0.15 | 0.00 | - | 14 | 116 |
| 45.03 | 0.00 | - | 8 | 60 | 100.00 | 0.18 | 0.00 | - | 4 | 412 |
| 39.19 | 0.00 | - | 1 | 7 | 105.00 | 0.23 | 0.00 | - | 2 | 120 |
| 37.00 | 0.00 | - | 2 | 37 | 110.00 | 0.41 | 0.00 | - | 10 | 1,589 |
| 27.80 | 0.00 | - | 3 | 8 | 114.00 | 0.46 | 0.00 | - | 4 | 349 |
| 35.14 | +6.96 | +24.70% | 1 | 78 | 115.00 | 0.52 | 0.00 | - | 2 | 1,316 |
| 23.55 | 0.00 | - | 2 | 1 | 116.00 | 1.99 | 0.00 | - | 3 | 58 |
| 32.35 | 0.00 | - | 1 | 8 | 117.00 | 1.88 | 0.00 | - | 1 | 53 |
| 31.10 | +2.25 | +7.80% | 117 | 195 | 118.00 | 0.50 | -0.10 | -16.67% | 183 | 173 |
| - | - | - | - | - | 119.00 | 2.59 | 0.00 | - | 2 | 76 |
| 26.55 | 0.00 | - | 3 | 250 | 120.00 | 0.60 | -0.20 | -25.00% | 1 | 870 |
| 23.26 | 0.00 | - | 2 | 2 | 121.00 | 1.42 | 0.00 | - | 1 | 116 |
| 28.00 | 0.00 | - | 1 | 10 | 122.00 | 1.53 | 0.00 | - | 1 | 63 |
| 24.79 | 0.00 | - | 4 | 12 | 123.00 | 0.98 | 0.00 | - | 3 | 214 |
| 24.08 | 0.00 | - | 10 | 19 | 124.00 | 1.62 | 0.00 | - | 2 | 617 |
| 20.90 | 0.00 | - | 4 | 67 | 125.00 | 0.89 | -0.20 | -18.35% | 2 | 143 |
| 25.85 | 0.00 | - | 1 | 81 | 126.00 | 2.21 | 0.00 | - | 1 | 243 |
| 23.39 | 0.00 | - | 1 | 25 | 127.00 | 1.37 | 0.00 | - | 2 | 3,284 |
| 24.06 | 0.00 | - | 8 | 28 | 128.00 | 1.79 | 0.00 | - | 11 | 1,026 |
| 23.36 | 0.00 | - | 17 | 37 | 129.00 | 1.52 | 0.00 | - | 19 | 696 |
| 18.24 | 0.00 | - | 2 | 1,957 | 130.00 | 1.33 | -0.33 | -19.88% | 10 | 4,173 |
| 17.17 | 0.00 | - | 1 | 735 | 131.00 | 3.30 | 0.00 | - | 20 | 125 |
| 14.50 | 0.00 | - | 1 | 211 | 132.00 | 1.95 | 0.00 | - | 1 | 562 |
| 15.74 | 0.00 | - | 1 | 120 | 133.00 | 3.05 | 0.00 | - | 130 | 277 |
| 17.52 | +4.77 | +37.41% | 2 | 163 | 134.00 | 2.70 | 0.00 | - | 298 | 1,101 |
| 16.10 | +2.24 | +16.16% | 1 | 140 | 135.00 | 3.40 | 0.00 | - | 17 | 2,149 |
| 11.35 | 0.00 | - | 5 | 265 | 136.00 | 2.90 | 0.00 | - | 9 | 1,004 |
| 11.05 | 0.00 | - | 3 | 111 | 137.00 | 2.83 | 0.00 | - | 1 | 885 |
| 10.71 | 0.00 | - | 1 | 200 | 138.00 | 3.06 | 0.00 | - | 1 | 613 |
| 12.24 | +2.60 | +26.97% | 1 | 688 | 139.00 | 2.68 | -1.52 | -36.19% | 12 | 1,623 |
| 12.03 | +1.28 | +11.91% | 141 | 1,239 | 140.00 | 2.78 | -0.67 | -18.72% | 217 | 1,757 |
| 8.51 | 0.00 | - | 2 | 391 | 141.00 | 3.15 | -0.60 | -16.00% | 4 | 1,352 |
| 7.54 | 0.00 | - | 1 | 490 | 142.00 | 3.45 | -1.75 | -33.65% | 75 | 2,260 |
| 9.90 | +1.90 | +23.75% | 59 | 367 | 143.00 | 3.70 | -0.95 | -20.43% | 75 | 1,816 |
| 8.55 | +1.37 | +19.08% | 365 | 3,552 | 145.00 | 5.40 | 0.00 | - | 2 | 2,887 |
| 5.50 | +0.95 | +20.88% | 79 | 3,528 | 150.00 | 6.68 | -5.26 | -44.05% | 1 | 169 |
| 2.58 | 0.00 | - | 18 | 1,654 | 155.00 | 14.10 | 0.00 | - | 2 | 0 |
| 1.58 | +0.40 | +33.90% | 10 | 1,644 | 160.00 | 28.50 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 2 | 2,322 | 165.00 | 17.16 | 0.00 | - | 1 | 0 |
| 0.40 | +0.06 | +17.65% | 1 | 195 | 170.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 2,135 | 175.00 | 29.00 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 2 | 96 | 180.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 89 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 83 | 190.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 82 | 195.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1,367 | 200.00 | 55.53 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 303 | 205.00 | 60.50 | 0.00 | - | - | 0 |
