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
56.681,07 +559,75 (+1,00%)
Consumer Discretionary Select Sector SPDR Fund (XLY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.70 | 0.00 | - | 10 | 11 |
| 83.84 | 0.00 | - | - | 1 | 80.00 | 0.86 | 0.00 | - | - | 1 |
| 85.50 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
| 79.63 | 0.00 | - | 2 | 2 | 100.00 | - | - | - | - | - |
| 59.55 | 0.00 | - | - | 1 | 110.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 2.24 | 0.00 | - | - | 30 |
| 69.75 | 0.00 | - | 1 | 1 | 120.00 | 2.31 | 0.00 | - | 1,500 | 5 |
| 54.00 | 0.00 | - | 1 | 1 | 125.00 | 4.64 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 130.00 | 2.99 | 0.00 | - | 48 | 272 |
| 51.30 | 0.00 | - | 1 | 1 | 135.00 | 2.65 | 0.00 | - | 1,111 | 3,369 |
| - | - | - | - | - | 140.00 | 2.86 | 0.00 | - | 216 | 502 |
| 43.05 | 0.00 | - | 1 | 1 | 145.00 | 3.90 | 0.00 | - | 165 | 125 |
| - | - | - | - | - | 146.00 | 3.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 147.00 | 5.40 | 0.00 | - | 4 | 300 |
| 44.70 | 0.00 | - | - | 99 | 148.00 | 4.10 | 0.00 | - | 91 | 160 |
| 42.15 | 0.00 | - | - | 27 | 149.00 | 4.30 | 0.00 | - | 91 | 2,174 |
| 23.27 | 0.00 | - | 2 | 0 | 150.00 | 4.30 | 0.00 | - | 242 | 2,469 |
| 40.70 | 0.00 | - | - | 22 | 151.00 | 4.40 | 0.00 | - | 121 | 1,686 |
| 35.00 | 0.00 | - | 1 | 1 | 152.00 | 4.75 | 0.00 | - | 88 | 97 |
| 40.30 | 0.00 | - | 1 | 1 | 153.00 | 4.95 | 0.00 | - | 84 | 1,667 |
| 38.00 | 0.00 | - | 1 | 22 | 154.00 | 6.65 | 0.00 | - | 2 | 144 |
| 36.15 | 0.00 | - | 1 | 2 | 155.00 | 5.30 | 0.00 | - | 272 | 331 |
| - | - | - | - | - | 156.00 | 5.50 | 0.00 | - | 171 | 68 |
| - | - | - | - | - | 157.00 | 5.70 | 0.00 | - | 302 | 364 |
| - | - | - | - | - | 158.00 | 5.90 | 0.00 | - | 250 | 1,851 |
| - | - | - | - | - | 159.00 | 6.55 | 0.00 | - | 13 | 71 |
| 23.95 | 0.00 | - | 200 | 202 | 160.00 | 6.30 | 0.00 | - | 4 | 762 |
| 31.50 | 0.00 | - | - | 300 | 161.00 | 6.10 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 162.00 | 6.75 | 0.00 | - | 42 | 139 |
| 29.00 | 0.00 | - | - | 1 | 163.00 | 6.85 | 0.00 | - | 1 | 141 |
| 31.50 | 0.00 | - | 1 | 13 | 164.00 | 7.20 | 0.00 | - | 46 | 53 |
| 16.35 | 0.00 | - | 7 | 10 | 165.00 | 7.40 | 0.00 | - | 10 | 1,723 |
| 15.90 | 0.00 | - | 4 | 7 | 166.00 | 7.75 | 0.00 | - | 7 | 2,161 |
| 15.45 | 0.00 | - | 2 | 2 | 167.00 | 7.88 | 0.00 | - | 1,000 | 1,038 |
| 30.65 | 0.00 | - | 1 | 6 | 168.00 | 9.95 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 169.00 | 10.25 | 0.00 | - | 12 | 12 |
| 26.90 | 0.00 | - | 5 | 15 | 170.00 | 10.55 | 0.00 | - | 11 | 322 |
| 17.60 | 0.00 | - | - | 5 | 171.00 | 9.40 | 0.00 | - | 86 | 97 |
| - | - | - | - | - | 172.00 | 10.85 | 0.00 | - | 86 | 82 |
| 27.46 | 0.00 | - | 4 | 3 | 173.00 | 9.45 | 0.00 | - | 2 | 62 |
| - | - | - | - | - | 174.00 | 9.75 | 0.00 | - | 144 | 215 |
| 21.06 | 0.00 | - | 2 | 15 | 175.00 | 10.30 | 0.00 | - | 3 | 62 |
| 19.15 | 0.00 | - | 2 | 122 | 180.00 | 11.95 | 0.00 | - | 48 | 82 |
| 16.08 | 0.00 | - | 1 | 206 | 185.00 | 14.40 | +0.25 | +1.77% | 27 | 155 |
| 13.80 | 0.00 | - | 12 | 229 | 190.00 | 16.55 | 0.00 | - | 9 | 150 |
| 12.05 | 0.00 | - | 7 | 115 | 195.00 | 31.40 | 0.00 | - | 44 | 52 |
| 9.60 | 0.00 | - | 2 | 1,281 | 200.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 51 | 1,286 | 205.00 | 43.80 | 0.00 | - | 1 | 1 |
| 6.15 | 0.00 | - | 50 | 2,055 | 210.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 210 | 213 | 215.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 1 | 46 | 220.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 81 | 225.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 3 | 230.00 | - | - | - | - | - |
| 1.75 | -0.15 | -7.89% | 1 | 18 | 235.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 2 | 1 | 240.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 98 | 342 | 245.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 12 | 260.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 2 | 0 | 265.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 20 | 90 | 270.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 0 | 275.00 | - | - | - | - | - |
