Deutsche Märkte geschlossen
DAX
18.765,08 +78,48 (+0,42%) Euro Stoxx 50
5.081,61 +27,20 (+0,54%) Dow Jones 30
39.430,89 +43,13 (+0,11%) Gold
2.370,10 +29,80 (+1,27%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.632,84 -1.037,21 (-1,80%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.25 | 0.00 | - | 1 | 5 | 65.00 | 0.12 | 0.00 | - | 2 | 2 |
| 102.20 | 0.00 | - | 1 | 8 | 70.00 | 0.10 | 0.00 | - | 2 | 5 |
| 94.80 | 0.00 | - | 1 | 1 | 75.00 | 0.20 | 0.00 | - | 2 | 5 |
| 90.53 | 0.00 | - | 5 | 5 | 80.00 | 0.26 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 85.00 | 0.06 | 0.00 | - | 100 | 5,935 |
| - | - | - | - | - | 90.00 | 0.19 | 0.00 | - | 2 | 64 |
| - | - | - | - | - | 95.00 | 0.22 | 0.00 | - | 2 | 10 |
| 83.00 | 0.00 | - | - | 9 | 100.00 | 0.08 | 0.00 | - | 2 | 892 |
| - | - | - | - | - | 105.00 | 0.18 | 0.00 | - | 2 | 259 |
| 42.15 | 0.00 | - | 2 | 3 | 110.00 | 0.23 | 0.00 | - | 2 | 2,707 |
| 54.70 | 0.00 | - | - | 4 | 115.00 | 0.22 | 0.00 | - | 2 | 941 |
| 61.45 | 0.00 | - | 2 | 7 | 120.00 | 0.05 | 0.00 | - | 1,500 | 5,109 |
| 47.22 | 0.00 | - | 1 | 5,039 | 125.00 | 0.10 | 0.00 | - | 5 | 5,894 |
| 35.70 | 0.00 | - | 1 | 415 | 130.00 | 0.30 | 0.00 | - | 60 | 2,530 |
| 36.53 | 0.00 | - | 4 | 124 | 135.00 | 0.33 | 0.00 | - | 1 | 3,738 |
| 36.68 | 0.00 | - | 1 | 1,086 | 140.00 | 0.12 | 0.00 | - | 1,818 | 7,443 |
| - | - | - | - | - | 141.00 | 0.96 | 0.00 | - | 64 | 112 |
| - | - | - | - | - | 142.00 | 0.17 | 0.00 | - | 9 | 152 |
| - | - | - | - | - | 143.00 | 0.16 | 0.00 | - | 10 | 80 |
| 28.80 | 0.00 | - | 2 | 2 | 144.00 | 1.09 | 0.00 | - | 2 | 262 |
| 28.02 | 0.00 | - | 3 | 35 | 145.00 | 0.27 | 0.00 | - | 1 | 6,185 |
| - | - | - | - | - | 146.00 | 1.27 | 0.00 | - | 33 | 195 |
| - | - | - | - | - | 147.00 | 1.07 | 0.00 | - | 352 | 442 |
| 34.42 | 0.00 | - | 1 | 1 | 148.00 | 0.72 | 0.00 | - | 48 | 456 |
| - | - | - | - | - | 149.00 | 0.78 | 0.00 | - | 110 | 764 |
| 22.50 | 0.00 | - | 1 | 4,462 | 150.00 | 0.26 | 0.00 | - | 2 | 4,538 |
| - | - | - | - | - | 151.00 | 0.92 | 0.00 | - | 87 | 176 |
| 32.20 | 0.00 | - | 1 | 1 | 152.00 | 1.00 | 0.00 | - | 700 | 641 |
| - | - | - | - | - | 153.00 | 1.11 | 0.00 | - | 1 | 373 |
| 11.25 | 0.00 | - | - | 0 | 154.00 | 0.45 | 0.00 | - | 88 | 467 |
| 25.82 | 0.00 | - | 5 | 2,310 | 155.00 | 0.33 | 0.00 | - | 14 | 2,917 |
| 28.88 | 0.00 | - | 1,600 | 15 | 156.00 | 0.46 | 0.00 | - | 2 | 1,047 |
| 10.95 | 0.00 | - | 5 | 28 | 157.00 | 0.57 | 0.00 | - | 278 | 650 |
| 25.75 | 0.00 | - | 1 | 303 | 158.00 | 0.63 | 0.00 | - | 284 | 750 |
| 10.15 | 0.00 | - | 400 | 397 | 159.00 | 0.45 | 0.00 | - | 1 | 1,643 |
| 17.50 | 0.00 | - | 1 | 83 | 160.00 | 0.45 | 0.00 | - | 1 | 5,596 |
| 24.95 | 0.00 | - | 1 | 2 | 161.00 | 0.44 | 0.00 | - | 2 | 728 |
| 13.40 | 0.00 | - | 1 | 6 | 162.00 | 0.54 | 0.00 | - | 3 | 1,586 |
| 16.40 | 0.00 | - | 5 | 8 | 163.00 | 0.56 | -0.02 | -3.33% | 1 | 543 |
| 14.80 | 0.00 | - | 20 | 15 | 164.00 | 0.66 | 0.00 | - | 300 | 681 |
| 11.60 | 0.00 | - | 17 | 5,756 | 165.00 | 0.80 | 0.00 | - | 750 | 6,860 |
| 19.70 | 0.00 | - | 2 | 372 | 166.00 | 0.59 | -0.08 | -11.94% | 1 | 484 |
| 12.26 | 0.00 | - | 20 | 665 | 167.00 | 0.76 | -0.10 | -11.63% | 1 | 555 |
| 16.90 | 0.00 | - | 1 | 119 | 168.00 | 0.94 | 0.00 | - | 2 | 639 |
| 12.47 | 0.00 | - | 4 | 363 | 169.00 | 0.96 | 0.00 | - | 2 | 546 |
| 11.84 | 0.00 | - | 216 | 599 | 170.00 | 1.05 | -0.03 | -2.78% | 6 | 3,390 |
| 10.05 | 0.00 | - | 11 | 75 | 171.00 | 1.22 | 0.00 | - | 6 | 709 |
| 6.60 | 0.00 | - | 5 | 282 | 172.00 | 1.46 | -0.09 | -5.81% | 1 | 3,478 |
| 6.00 | 0.00 | - | 6 | 153 | 173.00 | 1.71 | +0.12 | +7.55% | 114 | 4,353 |
| 8.20 | 0.00 | - | 1 | 428 | 174.00 | 1.81 | 0.00 | - | 3 | 795 |
| 6.33 | 0.00 | - | 1 | 4,185 | 175.00 | 2.09 | 0.00 | - | 23 | 1,603 |
| 5.70 | -0.88 | -13.37% | 1 | 980 | 176.00 | 2.29 | 0.00 | - | 10 | 1,311 |
| 5.75 | -0.60 | -9.45% | 1 | 458 | 177.00 | 2.97 | 0.00 | - | 134 | 697 |
| 4.90 | -0.43 | -8.07% | 4 | 15 | 178.00 | 3.15 | 0.00 | - | 13 | 485 |
| 4.62 | 0.00 | - | 2 | 249 | 179.00 | 3.35 | 0.00 | - | 20 | 244 |
| 3.35 | -0.86 | -18.98% | 9 | 5,106 | 180.00 | 3.72 | 0.00 | - | 18 | 3,177 |
| 2.99 | 0.00 | - | 1 | 244 | 181.00 | 5.20 | 0.00 | - | 3 | 99 |
| 2.73 | -0.29 | -9.60% | 1 | 728 | 182.00 | 5.80 | 0.00 | - | 2 | 65 |
| 2.31 | -0.58 | -20.07% | 2 | 138 | 183.00 | 6.00 | 0.00 | - | 12 | 105 |
| 1.95 | -0.31 | -13.72% | 211 | 144 | 184.00 | 8.40 | 0.00 | - | 4 | 4 |
| 1.83 | 0.00 | - | 8 | 5,638 | 185.00 | 6.90 | 0.00 | - | 1 | 217 |
| 1.17 | -0.34 | -22.52% | 144 | 435 | 186.00 | 10.60 | 0.00 | - | 2 | 3 |
| 1.07 | 0.00 | - | 1 | 310 | 187.00 | 11.85 | 0.00 | - | - | 3 |
| 0.90 | -0.15 | -14.29% | 5 | 298 | 188.00 | 10.19 | 0.00 | - | 6 | 3 |
| 0.64 | -0.23 | -26.44% | 1 | 687 | 189.00 | 13.65 | 0.00 | - | - | 1 |
| 0.61 | -0.11 | -15.28% | 5 | 12,231 | 190.00 | 8.17 | 0.00 | - | 62 | 18 |
| 0.23 | 0.00 | - | 1 | 3,595 | 195.00 | 28.05 | 0.00 | - | - | 5 |
| 0.15 | 0.00 | - | 3 | 1,345 | 200.00 | 28.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 2,795 | 205.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 634 | 210.00 | 36.79 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 20 | 269 | 215.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 181 | 220.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 49 | 91 | 225.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 109 | 230.00 | 51.90 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 18 | 290 | 235.00 | 56.92 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 103 | 240.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 46 | 245.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 40 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 7 | 255.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 5 | 260.00 | - | - | - | - | - |
