Deutsche Märkte geschlossen
DAX
18.438,57 +263,36 (+1,45%) Euro Stoxx 50
5.016,05 +59,09 (+1,19%) Dow Jones 30
38.935,03 +82,76 (+0,21%) Gold
2.324,30 -6,90 (-0,30%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
59.286,34 +483,40 (+0,82%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Calls
7. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,350.00 | 0.05 | 0.00 | - | 44 | 46 |
| - | - | - | - | - | 15,600.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,650.00 | 21.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,700.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 15,775.00 | 11.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,800.00 | 0.05 | -0.05 | -50.00% | 2 | 5 |
| - | - | - | - | - | 15,825.00 | 12.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,950.00 | 2.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,000.00 | 0.10 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 16,100.00 | 1.15 | 0.00 | - | - | 4 |
| 1,858.84 | 0.00 | - | 20 | 9 | 16,175.00 | - | - | - | - | - |
| - | - | - | - | - | 16,250.00 | 0.05 | -1.70 | -97.14% | 12 | 7 |
| 1,126.60 | 0.00 | - | - | 1 | 16,275.00 | - | - | - | - | - |
| - | - | - | - | - | 16,350.00 | 3.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,400.00 | 11.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,425.00 | 2.88 | 0.00 | - | 1 | 1 |
| 950.70 | 0.00 | - | - | 1 | 16,450.00 | - | - | - | - | - |
| - | - | - | - | - | 16,475.00 | 7.18 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,500.00 | 0.15 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 16,525.00 | 11.60 | 0.00 | - | - | 39 |
| - | - | - | - | - | 16,550.00 | 0.18 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 16,575.00 | 14.20 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 16,580.00 | 0.10 | -8.25 | -98.80% | 1 | 1 |
| - | - | - | - | - | 16,600.00 | 15.15 | 0.00 | - | 25 | 32 |
| - | - | - | - | - | 16,625.00 | 9.06 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 16,640.00 | 9.42 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,650.00 | 0.67 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 16,660.00 | 3.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,675.00 | 0.50 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 16,700.00 | 0.10 | -0.65 | -86.67% | 4 | 45 |
| - | - | - | - | - | 16,725.00 | 9.89 | 0.00 | - | - | 29 |
| - | - | - | - | - | 16,730.00 | 0.11 | -13.79 | -99.21% | 1 | 2 |
| - | - | - | - | - | 16,740.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,750.00 | 24.79 | 0.00 | - | - | 21 |
| - | - | - | - | - | 16,775.00 | 11.48 | 0.00 | - | - | 27 |
| - | - | - | - | - | 16,780.00 | 20.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,790.00 | 19.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,800.00 | 0.13 | -0.12 | -48.00% | 2 | 28 |
| - | - | - | - | - | 16,820.00 | 0.13 | -7.12 | -98.21% | 2 | 2 |
| - | - | - | - | - | 16,825.00 | 14.11 | 0.00 | - | 1 | 1 |
| 602.90 | 0.00 | - | - | 1 | 16,850.00 | 0.25 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 16,870.00 | 17.70 | 0.00 | - | - | 9 |
| 563.80 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 16,890.00 | 25.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,900.00 | 0.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 16,925.00 | 0.63 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 16,950.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,975.00 | 19.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,000.00 | 0.60 | 0.00 | - | 94 | 95 |
| 1,072.25 | +467.67 | +77.35% | 1 | 1 | 17,030.00 | - | - | - | - | - |
| 1,062.14 | +465.93 | +78.15% | 1 | 1 | 17,040.00 | - | - | - | - | - |
| - | - | - | - | - | 17,060.00 | 2.10 | 0.00 | - | 1 | 1 |
| 631.45 | 0.00 | - | - | 1 | 17,070.00 | - | - | - | - | - |
| 326.20 | 0.00 | - | - | 1 | 17,075.00 | 0.37 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,090.00 | 0.05 | -0.25 | -83.33% | 4 | 3 |
| - | - | - | - | - | 17,100.00 | 0.05 | -3.02 | -98.37% | 2 | 9 |
| - | - | - | - | - | 17,110.00 | 2.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,125.00 | 0.10 | -0.25 | -71.43% | 24 | 5 |
| - | - | - | - | - | 17,140.00 | 95.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,150.00 | 0.05 | -0.54 | -91.53% | 2 | 34 |
| - | - | - | - | - | 17,160.00 | 3.87 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,170.00 | 2.90 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,175.00 | 0.10 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 17,180.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,190.00 | 114.46 | 0.00 | - | - | 2 |
| 296.00 | 0.00 | - | 1 | 0 | 17,200.00 | 0.60 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 17,225.00 | 4.00 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 17,230.00 | 5.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,240.00 | 0.81 | 0.00 | - | 44 | 45 |
| - | - | - | - | - | 17,250.00 | 0.05 | -0.64 | -48.12% | 1 | 34 |
| 764.50 | 0.00 | - | 3 | 0 | 17,270.00 | - | - | - | - | - |
| 217.27 | 0.00 | - | - | 2 | 17,275.00 | 0.35 | 0.00 | - | 29 | 31 |
| - | - | - | - | - | 17,280.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,290.00 | 8.32 | 0.00 | - | 1 | 1 |
| 203.83 | 0.00 | - | - | 4 | 17,300.00 | 0.05 | -0.26 | -83.87% | 20 | 55 |
| - | - | - | - | - | 17,310.00 | 0.95 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,320.00 | 81.90 | 0.00 | - | 2 | 2 |
| 190.98 | 0.00 | - | - | 2 | 17,325.00 | 0.05 | -1.40 | -96.55% | 42 | 5 |
| 303.90 | 0.00 | - | - | 1 | 17,340.00 | 2.54 | 0.00 | - | 1 | 1 |
| 684.85 | 0.00 | - | 3 | 0 | 17,350.00 | 0.43 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,360.00 | 12.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,370.00 | 140.28 | 0.00 | - | - | 1 |
| 745.22 | +463.72 | +164.73% | 1 | 2 | 17,375.00 | 0.37 | 0.00 | - | 33 | 34 |
| - | - | - | - | - | 17,380.00 | 6.60 | 0.00 | - | 3 | 3 |
| 461.18 | 0.00 | - | - | 1 | 17,390.00 | 8.74 | 0.00 | - | 2 | 0 |
| 244.90 | 0.00 | - | - | 1 | 17,400.00 | 0.38 | 0.00 | - | 155 | 141 |
| 162.70 | 0.00 | - | - | 2 | 17,410.00 | 156.20 | 0.00 | - | - | 1 |
| 172.00 | 0.00 | - | - | 1 | 17,420.00 | 0.36 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 17,425.00 | 1.55 | 0.00 | - | 18 | 22 |
| - | - | - | - | - | 17,430.00 | 7.60 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,440.00 | 0.48 | 0.00 | - | 9 | 24 |
| 150.00 | 0.00 | - | 5 | 5 | 17,450.00 | 0.17 | -0.53 | -75.71% | 14 | 120 |
| 234.65 | 0.00 | - | - | 0 | 17,470.00 | - | - | - | - | - |
| 580.50 | 0.00 | - | 1 | 2 | 17,475.00 | 0.65 | 0.00 | - | 5 | 8 |
| 555.05 | 0.00 | - | 20 | 9 | 17,480.00 | - | - | - | - | - |
| 368.46 | 0.00 | - | 1 | 1 | 17,490.00 | - | - | - | - | - |
| 627.70 | +87.30 | +16.15% | 4 | 53 | 17,500.00 | 0.30 | -0.09 | -23.08% | 15 | 106 |
| 606.38 | +85.83 | +16.49% | 4 | 4 | 17,520.00 | - | - | - | - | - |
| 375.97 | 0.00 | - | 7 | 1 | 17,525.00 | 0.30 | -0.17 | -36.17% | 2 | 52 |
| - | - | - | - | - | 17,530.00 | 203.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,540.00 | 2.85 | 0.00 | - | 10 | 11 |
| 324.00 | 0.00 | - | 1 | 1 | 17,550.00 | 0.20 | -0.30 | -60.00% | 2 | 114 |
| - | - | - | - | - | 17,560.00 | 0.56 | 0.00 | - | 26 | 26 |
| - | - | - | - | - | 17,570.00 | 0.15 | -0.65 | -81.25% | 21 | 3 |
| 416.20 | 0.00 | - | 1 | 0 | 17,575.00 | - | - | - | - | - |
| 411.36 | 0.00 | - | 1 | 0 | 17,580.00 | 0.21 | -0.62 | -74.70% | 1 | 7 |
| - | - | - | - | - | 17,590.00 | 0.45 | 0.00 | - | 8 | 8 |
| 523.55 | +84.53 | +19.25% | 11 | 12 | 17,600.00 | 0.28 | -0.29 | -50.88% | 4 | 24 |
| - | - | - | - | - | 17,610.00 | 0.27 | -1.73 | -86.50% | 8 | 9 |
| 503.05 | +400.60 | +391.02% | 11 | 11 | 17,620.00 | 0.90 | 0.00 | - | 5 | 2 |
| 509.01 | +265.73 | +109.23% | 1 | 3 | 17,625.00 | 0.30 | -0.47 | -61.04% | 5 | 38 |
| - | - | - | - | - | 17,630.00 | 20.25 | 0.00 | - | 1 | 1 |
| 349.31 | 0.00 | - | 1 | 0 | 17,650.00 | 0.20 | -0.43 | -68.25% | 9 | 81 |
| 330.20 | 0.00 | - | 1 | 0 | 17,670.00 | - | - | - | - | - |
| 68.10 | 0.00 | - | - | 8 | 17,675.00 | 0.45 | -0.30 | -40.00% | 20 | 21 |
| 244.07 | 0.00 | - | 5 | 6 | 17,680.00 | 0.43 | -0.38 | -46.91% | 8 | 23 |
| 236.25 | 0.00 | - | 5 | 5 | 17,690.00 | - | - | - | - | - |
| 382.54 | 0.00 | - | 36 | 19 | 17,700.00 | 0.25 | -0.75 | -75.00% | 61 | 87 |
| - | - | - | - | - | 17,710.00 | 0.40 | -0.70 | -63.64% | 11 | 15 |
| 217.50 | 0.00 | - | - | 2 | 17,720.00 | 0.45 | -0.86 | -65.65% | 3 | 33 |
| 280.21 | 0.00 | - | 20 | 21 | 17,725.00 | 0.22 | -1.11 | -78.72% | 26 | 16 |
| 72.70 | 0.00 | - | - | 2 | 17,730.00 | - | - | - | - | - |
| 350.85 | 0.00 | - | 1 | 7 | 17,740.00 | 0.15 | -8.35 | -98.24% | 2 | 3 |
| 356.60 | +70.80 | +24.77% | 1 | 10 | 17,750.00 | 0.32 | -1.55 | -82.89% | 34 | 27 |
| - | - | - | - | - | 17,770.00 | 0.35 | -2.67 | -88.41% | 32 | 10 |
| 263.43 | 0.00 | - | 20 | 26 | 17,775.00 | 0.40 | -1.85 | -82.22% | 26 | 25 |
| - | - | - | - | - | 17,780.00 | 0.56 | -1.89 | -77.14% | 15 | 14 |
| 310.00 | +24.82 | +8.70% | 3 | 63 | 17,800.00 | 0.35 | -2.85 | -89.06% | 116 | 46 |
| 250.13 | 0.00 | - | 2 | 0 | 17,810.00 | - | - | - | - | - |
| 284.25 | +43.82 | +18.23% | 1 | 2 | 17,820.00 | 0.49 | -4.71 | -90.58% | 5 | 14 |
| 319.00 | +135.50 | +73.84% | 21 | 29 | 17,825.00 | - | - | - | - | - |
| 263.88 | +75.78 | +40.29% | 9 | 9 | 17,830.00 | - | - | - | - | - |
| - | - | - | - | - | 17,840.00 | 0.80 | -6.75 | -89.40% | 7 | 4 |
| 288.03 | +84.78 | +41.71% | 26 | 33 | 17,850.00 | 0.75 | -4.05 | -84.38% | 101 | 34 |
| - | - | - | - | - | 17,860.00 | 0.65 | -5.35 | -89.17% | 47 | 27 |
| 271.21 | +76.71 | +39.44% | 6 | 4 | 17,870.00 | 0.83 | -20.39 | -96.09% | 25 | 5 |
| 268.55 | +79.55 | +42.09% | 24 | 27 | 17,875.00 | 0.80 | -5.50 | -87.30% | 67 | 8 |
| - | - | - | - | - | 17,880.00 | 0.83 | -14.27 | -94.50% | 89 | 4 |
| 226.95 | +63.99 | +39.27% | 1 | 53 | 17,890.00 | 0.90 | -13.68 | -93.83% | 70 | 29 |
| 241.72 | +49.67 | +25.86% | 4 | 36 | 17,900.00 | 1.03 | -8.12 | -88.74% | 195 | 51 |
| 146.05 | 0.00 | - | 9 | 7 | 17,910.00 | 1.29 | -8.38 | -86.66% | 96 | 4 |
| 189.10 | +70.30 | +59.18% | 1 | 46 | 17,925.00 | 1.50 | -9.57 | -86.45% | 127 | 45 |
| 111.48 | 0.00 | - | 9 | 7 | 17,930.00 | 1.50 | -10.80 | -86.40% | 39 | 2 |
| 197.58 | +93.73 | +90.26% | 1 | 7 | 17,940.00 | - | - | - | - | - |
| 193.75 | +43.95 | +29.34% | 16 | 37 | 17,950.00 | 2.00 | -13.48 | -87.08% | 130 | 38 |
| 78.15 | 0.00 | - | 1 | 1 | 17,960.00 | - | - | - | - | - |
| 128.54 | -2.74 | -2.09% | 2 | 10 | 17,970.00 | - | - | - | - | - |
| 168.97 | +63.97 | +60.92% | 13 | 75 | 17,975.00 | 2.55 | -15.42 | -85.57% | 91 | 26 |
| 142.08 | +48.88 | +52.45% | 2 | 9 | 17,980.00 | - | - | - | - | - |
| 77.75 | 0.00 | - | 19 | 10 | 17,990.00 | - | - | - | - | - |
| 127.80 | +17.50 | +15.87% | 18 | 93 | 18,000.00 | 4.03 | -19.97 | -84.73% | 398 | 45 |
| 113.60 | +24.10 | +26.93% | 46 | 55 | 18,025.00 | - | - | - | - | - |
| 70.80 | -3.38 | -4.56% | 63 | 78 | 18,050.00 | - | - | - | - | - |
| 75.31 | +3.31 | +4.60% | 4 | 10 | 18,060.00 | - | - | - | - | - |
| 50.10 | -15.70 | -23.86% | 15 | 7 | 18,070.00 | - | - | - | - | - |
| 82.25 | +28.39 | +52.71% | 78 | 47 | 18,075.00 | - | - | - | - | - |
| 78.15 | +27.50 | +54.29% | 29 | 15 | 18,080.00 | - | - | - | - | - |
| 69.09 | +23.82 | +52.62% | 44 | 20 | 18,090.00 | - | - | - | - | - |
| 59.50 | +16.71 | +39.05% | 221 | 72 | 18,100.00 | 17.40 | -43.05 | -72.29% | 205 | 35 |
| 48.70 | +17.34 | +54.43% | 62 | 5 | 18,120.00 | - | - | - | - | - |
| 46.80 | +20.23 | +76.14% | 168 | 46 | 18,125.00 | - | - | - | - | - |
| 42.00 | +12.40 | +39.49% | 83 | 27 | 18,130.00 | - | - | - | - | - |
| 31.00 | +7.05 | +32.12% | 332 | 88 | 18,150.00 | 34.60 | -56.28 | -60.69% | 97 | 15 |
| 20.30 | +1.15 | +6.01% | 76 | 19 | 18,170.00 | - | - | - | - | - |
| 19.00 | +1.20 | +6.32% | 178 | 46 | 18,175.00 | - | - | - | - | - |
| 11.10 | +0.60 | +5.71% | 612 | 58 | 18,200.00 | 65.00 | -65.15 | -50.06% | 42 | 38 |
| 6.30 | -1.05 | -13.91% | 167 | 48 | 18,225.00 | - | - | - | - | - |
| 4.00 | -0.90 | -18.37% | 646 | 296 | 18,250.00 | 163.54 | -0.42 | -0.26% | 58 | 6 |
| 2.03 | -1.19 | -36.96% | 359 | 77 | 18,275.00 | 182.20 | -18.17 | -9.07% | 1 | 6 |
| 1.10 | -0.90 | -45.00% | 223 | 88 | 18,300.00 | 883.50 | 0.00 | - | - | 1 |
| 0.74 | -0.61 | -45.19% | 112 | 134 | 18,325.00 | 455.26 | 0.00 | - | - | 1 |
| 0.55 | -0.55 | -50.00% | 132 | 256 | 18,350.00 | - | - | - | - | - |
| 0.32 | -0.38 | -54.29% | 29 | 140 | 18,400.00 | - | - | - | - | - |
| 0.31 | -0.14 | -40.00% | 29 | 15 | 18,425.00 | - | - | - | - | - |
| 0.15 | -0.35 | -70.00% | 72 | 129 | 18,450.00 | - | - | - | - | - |
| 0.16 | -0.32 | -66.67% | 15 | 79 | 18,475.00 | - | - | - | - | - |
| 0.30 | +0.08 | +36.36% | 8 | 475 | 18,500.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 15 | 14 | 18,525.00 | - | - | - | - | - |
| 0.14 | -0.21 | -60.00% | 22 | 15 | 18,550.00 | - | - | - | - | - |
| 0.12 | -0.15 | -55.56% | 19 | 7 | 18,600.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 28 | 18,650.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 25 | 18,675.00 | - | - | - | - | - |
| 0.10 | -0.39 | -79.59% | 19 | 27 | 18,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 16 | 18,725.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 12 | 18,750.00 | - | - | - | - | - |
| 0.07 | -0.13 | -65.00% | 2 | 7 | 18,800.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 12 | 18,825.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 26 | 18,850.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 38 | 18,875.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 27 | 18,900.00 | 810.00 | 0.00 | - | 5 | 0 |
| 2.90 | 0.00 | - | 2 | 3 | 18,925.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 3 | 18,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 14 | 19,000.00 | 753.50 | 0.00 | - | 2 | 5 |
| 1.44 | 0.00 | - | - | 2 | 19,025.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 9 | 10 | 19,050.00 | - | - | - | - | - |
| 11.94 | 0.00 | - | - | 1 | 19,100.00 | - | - | - | - | - |
| 52.60 | 0.00 | - | - | 0 | 19,200.00 | 995.50 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 4 | 6 | 19,225.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 4 | 19,250.00 | - | - | - | - | - |
| 39.10 | 0.00 | - | - | 0 | 19,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 4 | 19,350.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 1 | 19,925.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 20,850.00 | - | - | - | - | - |
