Deutsche Märkte öffnen in 3 Stunden 3 Minuten
Nikkei 225
29.128,40 +259,49 (+0,90%) Dow Jones 30
34.152,01 +239,57 (+0,71%) BTC-EUR
23.620,19 -241,71 (-1,01%) CMC Crypto 200
572,84 +0,92 (+0,16%) Nasdaq Compositive
13.102,55 -25,55 (-0,19%) S&P 500
4.305,20 +8,06 (+0,19%)
SPDR S&P Retail ETF (XRT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. August 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 33.00 | 0.04 | 0.00 | - | 2 | 5 |
| 27.16 | 0.00 | - | - | 3 | 34.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 40.00 | 0.15 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 45.00 | 0.09 | 0.00 | - | 12 | 1,027 |
| - | - | - | - | - | 46.00 | 0.01 | 0.00 | - | 3 | 264 |
| - | - | - | - | - | 47.00 | 0.01 | -0.04 | -80.00% | 2 | 13 |
| - | - | - | - | - | 48.00 | 0.01 | 0.00 | - | 4 | 173 |
| 10.35 | 0.00 | - | - | 1 | 49.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 50.00 | 0.01 | -0.01 | -50.00% | 1 | 228 |
| - | - | - | - | - | 51.00 | 0.03 | 0.00 | - | 3 | 123 |
| - | - | - | - | - | 52.00 | 0.02 | +0.01 | +100.00% | 2 | 232 |
| - | - | - | - | - | 53.00 | 0.04 | 0.00 | - | 6 | 88 |
| - | - | - | - | - | 54.00 | 0.04 | 0.00 | - | 5 | 2,031 |
| - | - | - | - | - | 55.00 | 0.01 | -0.01 | -50.00% | 3 | 16,345 |
| - | - | - | - | - | 55.50 | 0.11 | 0.00 | - | 1 | 1 |
| 12.85 | 0.00 | - | 1 | 14 | 56.00 | 0.01 | -0.08 | -88.89% | 2 | 2,464 |
| - | - | - | - | - | 56.50 | 0.90 | 0.00 | - | 19 | 60 |
| 5.58 | 0.00 | - | 1 | 11 | 57.00 | 0.06 | 0.00 | - | 1 | 311 |
| - | - | - | - | - | 57.50 | 0.07 | 0.00 | - | 1 | 40 |
| 10.98 | 0.00 | - | 4 | 19 | 58.00 | 0.01 | 0.00 | - | 100 | 600 |
| - | - | - | - | - | 58.50 | 0.78 | 0.00 | - | 1 | 290 |
| 10.35 | 0.00 | - | 12 | 63 | 59.00 | 0.05 | 0.00 | - | 8 | 13,521 |
| 10.60 | 0.00 | - | 1 | 1 | 59.50 | 0.26 | 0.00 | - | 6 | 510 |
| 14.25 | +2.95 | +26.11% | 4 | 174 | 60.00 | 0.03 | 0.00 | - | 32 | 1,853 |
| 3.44 | 0.00 | - | 1 | 265 | 60.50 | 0.06 | 0.00 | - | 5 | 95 |
| 9.95 | 0.00 | - | 10 | 151 | 61.00 | 0.02 | -0.05 | -71.43% | 1 | 2,417 |
| 4.00 | 0.00 | - | - | 57 | 61.50 | 0.06 | -0.16 | -72.73% | 3 | 115 |
| 10.51 | +0.86 | +8.91% | 1 | 1,623 | 62.00 | 0.02 | 0.00 | - | 11 | 249 |
| 2.31 | 0.00 | - | 8 | 11 | 62.50 | 0.04 | 0.00 | - | 1 | 161 |
| 11.52 | +2.88 | +33.33% | 1 | 7,870 | 63.00 | 0.03 | -0.02 | -40.00% | 22 | 1,997 |
| 2.35 | 0.00 | - | 6 | 8 | 63.50 | 0.61 | 0.00 | - | 2 | 265 |
| 8.70 | +1.48 | +20.50% | 8 | 2,002 | 64.00 | 0.05 | 0.00 | - | 11 | 128 |
| 5.28 | 0.00 | - | 18 | 37 | 64.50 | 0.03 | -0.27 | -90.00% | 68 | 62 |
| 9.45 | +2.78 | +41.68% | 260 | 1,468 | 65.00 | 0.01 | -0.06 | -85.71% | 5 | 732 |
| 5.47 | 0.00 | - | 6 | 10 | 65.50 | 0.10 | -0.03 | -23.08% | 3 | 1,227 |
| 5.70 | 0.00 | - | 16 | 84 | 66.00 | 0.10 | -0.01 | -9.09% | 59 | 1,056 |
| 5.05 | 0.00 | - | 10 | 116 | 66.50 | 0.19 | 0.00 | - | 113 | 179 |
| 7.45 | +3.06 | +69.70% | 7 | 402 | 67.00 | 0.05 | -0.12 | -70.59% | 2 | 301 |
| 7.61 | +4.14 | +119.31% | 2,955 | 8,351 | 68.00 | 0.14 | -0.19 | -57.58% | 84 | 1,553 |
| 5.50 | +2.97 | +117.39% | 3 | 246 | 69.00 | 0.10 | -0.48 | -82.76% | 79 | 3,037 |
| 4.35 | +2.36 | +118.59% | 22 | 245 | 70.00 | 0.18 | -0.64 | -78.05% | 1,408 | 2,375 |
| 3.79 | +2.27 | +149.34% | 37 | 1,832 | 71.00 | 0.32 | -0.87 | -73.11% | 2,896 | 1,587 |
| 2.93 | +1.70 | +138.21% | 51 | 502 | 72.00 | 0.10 | -1.62 | -94.19% | 1,039 | 103 |
| 2.20 | +1.35 | +158.82% | 197 | 487 | 73.00 | 0.80 | -1.64 | -67.21% | 1,260 | 65 |
| 1.55 | +0.99 | +176.79% | 1,067 | 2,104 | 74.00 | 1.31 | -11.64 | -89.88% | 805 | 11 |
| 1.14 | +0.83 | +267.74% | 1,242 | 2,090 | 75.00 | 1.70 | -2.10 | -55.26% | 27 | 125 |
| 0.71 | +0.60 | +545.45% | 420 | 159 | 76.00 | 12.95 | 0.00 | - | 2 | 5 |
| 0.55 | +0.47 | +587.50% | 21 | 39 | 77.00 | 3.10 | -13.12 | -80.89% | 47 | 0 |
| 0.41 | +0.35 | +583.33% | 27 | 203 | 78.00 | 5.75 | -2.99 | -34.21% | 1 | 1 |
| 0.40 | +0.34 | +566.67% | 330 | 1 | 79.00 | 4.25 | -3.85 | -47.53% | 5 | 1 |
| 0.22 | +0.18 | +450.00% | 64 | 5 | 80.00 | 5.23 | -3.51 | -40.16% | 10 | 12 |
| 0.15 | +0.15 | - | 4 | 0 | 81.00 | - | - | - | - | - |
| 0.09 | +0.09 | - | 10 | 0 | 82.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 85.00 | 10.25 | -12.37 | -54.69% | 6 | 2 |
| 0.02 | -0.07 | -77.78% | 9 | 3 | 90.00 | 26.30 | 0.00 | - | - | 2 |
© 2022 Yahoo. Alle Rechte vorbehalten.
