Deutsche Märkte öffnen in 8 Stunden 7 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.404,93 +157,06 (+0,43%) Bitcoin EUR
38.280,91 -2.366,28 (-5,82%) CMC Crypto 200
850,06 -64,75 (-7,08%) Nasdaq Compositive
14.432,49 +28,51 (+0,20%) S&P 500
4.622,44 +18,07 (+0,39%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
15. Dezember 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.65 | 0.00 | - | 2 | 2 | 60.00 | 0.01 | 0.00 | - | 3 | 278 |
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 219 |
| 54.65 | 0.00 | - | - | 2 | 75.00 | 0.28 | 0.00 | - | 40 | 263 |
| 48.75 | 0.00 | - | - | 7 | 80.00 | 0.01 | 0.00 | - | 33 | 1,507 |
| 65.50 | 0.00 | - | 2 | 12 | 85.00 | 0.02 | 0.00 | - | 5 | 1,000 |
| 42.23 | -22.37 | -34.63% | 1 | 25 | 90.00 | 0.01 | -0.01 | -50.00% | 1 | 367 |
| 36.15 | 0.00 | - | 3 | 7 | 95.00 | 0.01 | 0.00 | - | 4 | 2,064 |
| 30.71 | 0.00 | - | 6 | 32 | 100.00 | 0.01 | 0.00 | - | 10 | 4,886 |
| 49.85 | 0.00 | - | 1 | 13 | 105.00 | 0.01 | 0.00 | - | 8 | 3,230 |
| 28.45 | 0.00 | - | 2 | 37 | 110.00 | 0.01 | -0.01 | -50.00% | 2 | 4,090 |
| 40.05 | 0.00 | - | 2 | 46 | 115.00 | 0.03 | -0.02 | -40.00% | 1 | 8,586 |
| 33.35 | 0.00 | - | 10 | 16 | 117.00 | 0.02 | -0.04 | -66.67% | 9 | 149 |
| 21.62 | 0.00 | - | 1 | 11 | 118.00 | 0.12 | 0.00 | - | 3 | 107 |
| 21.25 | 0.00 | - | 5 | 17 | 119.00 | 0.08 | -0.12 | -60.00% | 2 | 422 |
| 11.90 | 0.00 | - | 4 | 91 | 120.00 | 0.05 | -0.05 | -50.00% | 6 | 18,497 |
| 25.64 | 0.00 | - | 1 | 74 | 121.00 | 0.05 | -0.25 | -83.33% | 1 | 177 |
| 32.62 | 0.00 | - | 4 | 17 | 122.00 | 0.34 | 0.00 | - | 11 | 517 |
| 15.52 | 0.00 | - | 1 | 109 | 123.00 | 0.06 | -0.13 | -68.42% | 113 | 343 |
| 13.59 | 0.00 | - | 1 | 73 | 124.00 | 0.12 | -0.11 | -47.83% | 110 | 528 |
| 14.13 | 0.00 | - | 140 | 109 | 125.00 | 0.13 | -0.16 | -55.17% | 19 | 3,014 |
| 6.36 | +0.78 | +13.98% | 20 | 69 | 126.00 | 0.16 | -0.20 | -55.56% | 56 | 607 |
| 5.71 | -0.01 | -0.17% | 4 | 564 | 127.00 | 0.27 | -0.19 | -41.30% | 57 | 3,890 |
| 4.82 | +0.22 | +4.78% | 7 | 829 | 128.00 | 0.43 | -0.25 | -36.76% | 67 | 971 |
| 3.65 | -0.45 | -10.98% | 98 | 347 | 129.00 | 0.51 | -0.33 | -39.29% | 33 | 545 |
| 3.35 | +0.06 | +1.82% | 1 | 2,482 | 130.00 | 0.75 | -0.32 | -29.91% | 161 | 11,610 |
| 2.37 | -0.47 | -16.55% | 185 | 313 | 131.00 | 1.02 | -0.35 | -25.55% | 328 | 1,611 |
| 1.90 | -0.31 | -14.03% | 68 | 320 | 132.00 | 1.45 | -0.34 | -18.99% | 1,888 | 1,613 |
| 1.43 | -0.27 | -15.88% | 42 | 215 | 133.00 | 2.02 | -0.24 | -10.62% | 54 | 1,006 |
| 1.14 | -0.31 | -21.38% | 12 | 160 | 133.50 | 2.15 | -0.44 | -16.99% | 3 | 184 |
| 0.95 | -0.36 | -27.48% | 260 | 1,411 | 134.00 | 2.40 | -0.45 | -15.79% | 89 | 1,472 |
| 0.69 | -0.20 | -22.47% | 49 | 5,549 | 135.00 | 3.17 | -0.25 | -7.31% | 317 | 7,461 |
| 0.48 | -0.16 | -25.00% | 167 | 409 | 136.00 | 4.25 | -0.54 | -11.27% | 3 | 3,439 |
| 0.30 | -0.15 | -33.33% | 25 | 1,516 | 137.00 | 4.79 | -0.31 | -6.08% | 8 | 1,584 |
| 0.21 | -0.11 | -34.38% | 106 | 2,153 | 138.00 | 5.88 | -0.21 | -3.45% | 5 | 696 |
| 0.15 | -0.07 | -31.82% | 24 | 1,043 | 139.00 | 6.85 | -0.08 | -1.15% | 5 | 946 |
| 0.10 | -0.05 | -33.33% | 167 | 2,463 | 140.00 | 7.78 | -0.09 | -1.14% | 14 | 7,126 |
| 0.07 | -0.05 | -41.67% | 3 | 3,206 | 141.00 | 8.97 | +0.05 | +0.56% | 10 | 1,037 |
| 0.09 | -0.01 | -10.00% | 2 | 198 | 141.50 | 9.75 | 0.00 | - | 1 | 47 |
| 0.06 | -0.04 | -40.00% | 25 | 477 | 142.00 | 8.75 | -2.80 | -24.24% | 20 | 107 |
| 0.08 | 0.00 | - | 22 | 475 | 142.50 | 5.30 | 0.00 | - | - | 1 |
| 0.05 | -0.03 | -37.50% | 2 | 860 | 143.00 | 10.11 | -0.93 | -8.42% | 13 | 152 |
| 0.05 | -0.01 | -16.67% | 2 | 345 | 143.50 | 5.35 | 0.00 | - | 3 | 31 |
| 0.05 | -0.01 | -16.67% | 2 | 1,186 | 144.00 | 11.80 | 0.00 | - | 1 | 238 |
| 0.03 | -0.07 | -70.00% | 1 | 375 | 144.50 | 7.66 | 0.00 | - | 1 | 22 |
| 0.03 | -0.02 | -40.00% | 3 | 5,894 | 145.00 | 13.10 | +0.10 | +0.77% | 5,500 | 2,514 |
| 0.07 | 0.00 | - | 2 | 145 | 145.50 | 6.60 | 0.00 | - | - | 19 |
| 0.03 | 0.00 | - | 50 | 1,230 | 146.00 | 13.40 | -0.55 | -3.94% | 580 | 88 |
| 0.03 | -0.01 | -25.00% | 100 | 17 | 146.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 1,359 | 147.00 | 14.40 | -0.50 | -3.36% | 670 | 105 |
| 0.03 | 0.00 | - | 15 | 25 | 147.50 | 9.30 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 305 | 1,525 | 148.00 | 16.80 | 0.00 | - | 91 | 14 |
| 0.04 | 0.00 | - | 1,001 | 1,089 | 148.50 | 17.25 | 0.00 | - | 34 | 6 |
| 0.02 | 0.00 | - | 3 | 2,744 | 149.00 | 17.80 | 0.00 | - | 57 | 3 |
| 0.01 | 0.00 | - | 13 | 12,681 | 150.00 | 17.75 | -0.20 | -1.11% | 7,680 | 1,758 |
| 0.02 | 0.00 | - | 1 | 644 | 151.00 | 18.40 | -0.50 | -2.65% | 370 | 54 |
| 0.02 | 0.00 | - | 2 | 527 | 152.00 | 19.40 | -0.45 | -2.27% | 470 | 84 |
| 0.01 | 0.00 | - | 3 | 583 | 153.00 | 14.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 437 | 154.00 | 16.75 | 0.00 | - | 960 | 0 |
| 0.01 | 0.00 | - | 7 | 5,037 | 155.00 | 22.40 | -0.50 | -2.18% | 1,930 | 381 |
| 0.10 | 0.00 | - | 200 | 371 | 156.00 | 10.10 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 2 | 644 | 157.00 | 18.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 181 | 158.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 295 | 159.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 26,270 | 160.00 | 23.65 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 12 | 43 | 161.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 86 | 162.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 15 | 163.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 176 | 164.00 | 24.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 3,596 | 165.00 | 14.28 | 0.00 | - | 16 | 0 |
| 0.01 | -0.03 | -75.00% | 2 | 13 | 166.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 17 | 167.00 | 19.75 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 4,282 | 170.00 | 28.30 | 0.00 | - | 17 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 1,094 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 271 | 180.00 | 28.80 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 216 | 185.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 3,096 | 190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 437 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 205.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 121 | 210.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 323 | 215.00 | 76.80 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 210 | 220.00 | - | - | - | - | - |
