Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.536,16 -234,26 (-0,41%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.19 | 0.00 | - | 3 | 4 | 100.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 130.00 | 0.09 | 0.00 | - | - | 3 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 145.00 | 0.27 | 0.00 | - | 5 | 9 |
| 30.00 | 0.00 | - | 1 | 4 | 150.00 | 0.16 | 0.00 | - | 126 | 137 |
| 24.82 | 0.00 | - | 5 | 3 | 155.00 | 0.04 | 0.00 | - | 1 | 705 |
| 11.90 | 0.00 | - | 7 | 27 | 160.00 | 0.14 | 0.00 | - | 11 | 326 |
| 18.39 | 0.00 | - | 1 | 19 | 161.00 | 0.23 | +0.01 | +4.55% | 5 | 146 |
| 12.55 | 0.00 | - | 3 | 2 | 162.00 | 0.31 | 0.00 | - | 1 | 343 |
| 12.50 | 0.00 | - | 1 | 1 | 163.00 | 0.53 | +0.42 | +381.82% | 5 | 895 |
| - | - | - | - | - | 164.00 | 0.38 | 0.00 | - | 290 | 444 |
| 11.29 | 0.00 | - | 1 | 3,283 | 165.00 | 0.05 | -0.21 | -80.77% | 2 | 3,637 |
| 7.55 | 0.00 | - | 5 | 5 | 166.00 | 0.12 | 0.00 | - | 2 | 242 |
| 8.80 | 0.00 | - | 2 | 199 | 167.00 | 0.11 | -0.06 | -35.29% | 1 | 450 |
| 7.95 | 0.00 | - | 2 | 15 | 168.00 | 0.08 | +0.01 | +14.29% | 1 | 179 |
| 6.35 | 0.00 | - | 2 | 20 | 169.00 | 0.18 | 0.00 | - | 14 | 664 |
| 10.55 | 0.00 | - | 1 | 508 | 170.00 | 0.16 | -0.02 | -11.11% | 16 | 1,164 |
| 7.16 | -1.30 | -15.37% | 2 | 261 | 171.00 | 0.34 | 0.00 | - | 1 | 931 |
| 7.08 | -0.52 | -6.84% | 1 | 303 | 172.00 | 0.15 | -0.03 | -16.67% | 315 | 1,432 |
| - | - | - | - | - | 172.50 | 0.26 | -0.16 | -38.10% | 3 | 3 |
| 5.00 | 0.00 | - | 5 | 577 | 173.00 | 0.26 | +0.10 | +62.50% | 13 | 712 |
| 5.54 | 0.00 | - | 2 | 947 | 174.00 | 0.35 | -0.26 | -42.62% | 150 | 1,129 |
| 3.55 | -1.25 | -26.04% | 5 | 1,209 | 175.00 | 0.51 | +0.11 | +27.50% | 70 | 502 |
| 4.02 | 0.00 | - | 1 | 880 | 176.00 | 0.64 | +0.10 | +18.52% | 61 | 642 |
| 2.35 | -0.80 | -25.40% | 10 | 400 | 177.00 | 0.96 | +0.21 | +28.00% | 45 | 689 |
| 2.81 | 0.00 | - | 1 | 1 | 177.50 | 0.91 | -0.68 | -42.77% | 4 | 4 |
| 1.67 | -0.66 | -28.33% | 5 | 637 | 178.00 | 1.37 | +0.31 | +29.25% | 12 | 1,222 |
| 1.36 | -0.58 | -29.90% | 2 | 1,941 | 179.00 | 1.78 | +0.18 | +11.25% | 15 | 1,136 |
| 0.78 | -0.62 | -44.29% | 6 | 727 | 180.00 | 2.43 | +0.27 | +12.50% | 32 | 590 |
| 0.39 | -0.50 | -56.18% | 58 | 1,537 | 181.00 | 2.57 | 0.00 | - | 4 | 438 |
| 0.29 | -0.37 | -56.06% | 207 | 2,433 | 182.00 | 3.96 | +0.66 | +20.00% | 30 | 450 |
| 0.51 | 0.00 | - | 1 | 1 | 182.50 | - | - | - | - | - |
| 0.20 | -0.21 | -51.22% | 54 | 2,512 | 183.00 | 4.35 | 0.00 | - | 1 | 201 |
| 0.12 | -0.13 | -52.00% | 5 | 1,147 | 184.00 | 7.35 | 0.00 | - | 8 | 19 |
| 0.09 | -0.13 | -59.09% | 5 | 1,521 | 185.00 | 5.50 | 0.00 | - | 2 | 263 |
| 0.33 | 0.00 | - | 175 | 474 | 186.00 | 4.85 | 0.00 | - | 186 | 0 |
| 0.07 | -0.11 | -61.11% | 1 | 182 | 187.00 | - | - | - | - | - |
| 0.06 | -0.28 | -82.35% | 4 | 245 | 188.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 118 | 189.00 | - | - | - | - | - |
| 0.04 | -0.25 | -86.21% | 22 | 713 | 190.00 | 10.95 | 0.00 | - | - | 1 |
| 0.18 | +0.01 | +5.88% | 17 | 24 | 191.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 48 | 192.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4 | 193.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 29 | 194.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 1,474 | 195.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 8 | 196.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 101 | 197.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 1,762 | 200.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 40 | 355 | 205.00 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 40 | 60 | 210.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 215.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 225.00 | - | - | - | - | - |
