Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
18.158,06 +90,15 (+0,50%) Euro Stoxx 50
4.924,39 +38,94 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.696,00 +968,46 (+1,59%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.22 | 0.00 | - | 2 | 1 | 150.00 | 0.01 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 155.00 | 0.67 | 0.00 | - | - | 0 |
| 190.30 | 0.00 | - | - | 1 | 160.00 | 0.62 | 0.00 | - | - | 20 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 2 | 14 |
| 188.78 | 0.00 | - | 1 | 0 | 175.00 | 0.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 100 | 741 |
| 194.81 | 0.00 | - | 3 | 3 | 190.00 | 0.01 | 0.00 | - | 1 | 2,159 |
| 189.88 | 0.00 | - | 3 | 12 | 195.00 | 2.03 | 0.00 | - | - | 10 |
| 149.91 | 0.00 | - | 6 | 5 | 200.00 | 0.01 | 0.00 | - | 10 | 69 |
| 184.13 | 0.00 | - | 10 | 24 | 205.00 | 0.99 | 0.00 | - | 2 | 2 |
| 139.13 | 0.00 | - | 2 | 3 | 210.00 | 0.03 | 0.00 | - | 1 | 106 |
| 137.21 | 0.00 | - | 2 | 0 | 215.00 | 0.38 | 0.00 | - | 2 | 12 |
| 160.00 | 0.00 | - | 1 | 9 | 220.00 | 0.15 | 0.00 | - | 8 | 40 |
| 153.27 | 0.00 | - | 110 | 110 | 225.00 | 0.48 | 0.00 | - | 2 | 42 |
| 104.03 | 0.00 | - | 1 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 225 |
| 119.80 | 0.00 | - | 2 | 1 | 235.00 | 0.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 65 | 689 |
| 107.44 | 0.00 | - | 10 | 7 | 245.00 | 1.37 | 0.00 | - | 21 | 258 |
| 133.05 | 0.00 | - | 2 | 26 | 250.00 | 0.01 | 0.00 | - | 1 | 583 |
| 97.64 | 0.00 | - | 4 | 2 | 255.00 | 0.01 | 0.00 | - | 1 | 20 |
| 140.19 | 0.00 | - | 1 | 2 | 260.00 | 0.01 | 0.00 | - | 1 | 1,072 |
| 135.27 | 0.00 | - | 1 | 1 | 265.00 | 0.67 | 0.00 | - | 8 | 22 |
| 118.03 | 0.00 | - | 2 | 12 | 270.00 | 0.03 | 0.00 | - | 1 | 2,690 |
| 107.10 | 0.00 | - | 1 | 27 | 275.00 | 0.02 | 0.00 | - | 2 | 101 |
| 89.00 | 0.00 | - | 5 | 23 | 280.00 | 0.01 | 0.00 | - | 1 | 826 |
| 100.81 | 0.00 | - | 1 | 21 | 285.00 | 0.01 | 0.00 | - | 1 | 514 |
| 95.68 | 0.00 | - | 1 | 20 | 290.00 | 0.01 | 0.00 | - | 1 | 265 |
| 53.28 | 0.00 | - | 34 | 22 | 295.00 | 0.02 | 0.00 | - | 5 | 2,564 |
| 90.47 | 0.00 | - | 3 | 123 | 300.00 | 0.01 | 0.00 | - | 2 | 1,029 |
| 82.05 | 0.00 | - | 1 | 9 | 305.00 | 0.01 | 0.00 | - | 9 | 767 |
| 79.20 | 0.00 | - | 41 | 30 | 310.00 | 0.01 | 0.00 | - | 5 | 146 |
| 72.10 | 0.00 | - | 1 | 60 | 315.00 | 0.01 | 0.00 | - | 3 | 746 |
| 66.17 | 0.00 | - | 1 | 3,526 | 320.00 | 0.05 | 0.00 | - | 2 | 1,013 |
| 64.15 | 0.00 | - | 1 | 577 | 325.00 | 0.02 | 0.00 | - | 1 | 5,882 |
| 58.68 | 0.00 | - | 5 | 817 | 330.00 | 0.01 | 0.00 | - | 1 | 2,089 |
| 49.19 | 0.00 | - | 1 | 3 | 331.00 | 0.74 | 0.00 | - | 1 | 0 |
| 53.32 | 0.00 | - | 1 | 4 | 332.00 | 0.39 | 0.00 | - | 2 | 7 |
| 61.07 | 0.00 | - | 1 | 2 | 333.00 | 0.81 | 0.00 | - | 1 | 2 |
| 65.05 | 0.00 | - | 3 | 4 | 334.00 | 0.03 | 0.00 | - | 2 | 39 |
| 55.95 | 0.00 | - | 4 | 457 | 335.00 | 0.02 | 0.00 | - | 4 | 1,311 |
| 52.05 | 0.00 | - | 1 | 5 | 336.00 | 0.03 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 337.00 | 0.06 | 0.00 | - | 2 | 46 |
| 19.31 | 0.00 | - | 2 | 1 | 338.00 | 0.03 | 0.00 | - | 2 | 337 |
| 41.83 | 0.00 | - | 1 | 2 | 339.00 | 0.02 | 0.00 | - | 10 | 341 |
| 48.93 | 0.00 | - | 6 | 1,425 | 340.00 | 0.02 | 0.00 | - | 85 | 6,033 |
| 49.65 | 0.00 | - | 4 | 4 | 341.00 | 0.09 | 0.00 | - | 4 | 22 |
| 51.50 | 0.00 | - | 1 | 1 | 342.00 | 0.08 | 0.00 | - | 2 | 109 |
| 51.49 | 0.00 | - | 2 | 17 | 343.00 | 0.71 | 0.00 | - | 100 | 200 |
| 32.00 | 0.00 | - | 30 | 31 | 344.00 | 0.02 | 0.00 | - | 3 | 275 |
| 43.89 | 0.00 | - | 5 | 687 | 345.00 | 0.03 | 0.00 | - | 2 | 4,954 |
| 45.42 | 0.00 | - | 250 | 282 | 346.00 | 0.11 | 0.00 | - | 1 | 43 |
| 41.69 | 0.00 | - | 5 | 8 | 347.00 | 0.11 | 0.00 | - | 4 | 320 |
| 51.75 | 0.00 | - | 34 | 37 | 348.00 | 0.01 | 0.00 | - | 1 | 23 |
| 38.80 | 0.00 | - | 2 | 8 | 349.00 | 0.23 | 0.00 | - | 8 | 149 |
| 39.00 | 0.00 | - | 2 | 3,017 | 350.00 | 0.03 | 0.00 | - | 12 | 6,203 |
| 38.40 | 0.00 | - | 1 | 6 | 351.00 | 0.03 | 0.00 | - | 2 | 89 |
| 32.70 | 0.00 | - | 3 | 26 | 352.00 | 0.01 | 0.00 | - | 1 | 363 |
| 41.45 | 0.00 | - | 4 | 5 | 353.00 | 0.29 | 0.00 | - | 43 | 249 |
| 35.43 | 0.00 | - | 1 | 4 | 354.00 | 0.03 | 0.00 | - | 1 | 13 |
| 33.75 | 0.00 | - | 1 | 481 | 355.00 | 0.01 | 0.00 | - | 11 | 1,098 |
| 30.25 | 0.00 | - | 16 | 34 | 356.00 | 0.01 | 0.00 | - | 1 | 309 |
| 25.77 | 0.00 | - | 10 | 10 | 357.00 | 0.02 | 0.00 | - | 1 | 510 |
| - | - | - | - | - | 358.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 359.00 | 0.04 | 0.00 | - | - | 1 |
| 28.59 | 0.00 | - | 12 | 1,250 | 360.00 | 0.01 | 0.00 | - | 10 | 2,569 |
| 24.90 | 0.00 | - | 7 | 34 | 361.00 | 0.05 | 0.00 | - | 1 | 390 |
| 26.75 | 0.00 | - | 1 | 21 | 362.00 | 0.04 | 0.00 | - | 21 | 575 |
| 26.35 | 0.00 | - | 1 | 57 | 363.00 | 0.01 | 0.00 | - | 1 | 253 |
| 20.23 | 0.00 | - | 2 | 11 | 364.00 | 0.01 | 0.00 | - | 4 | 354 |
| 24.13 | 0.00 | - | 8 | 524 | 365.00 | 0.02 | 0.00 | - | 14 | 1,691 |
| 23.38 | 0.00 | - | 1 | 12 | 366.00 | 0.01 | 0.00 | - | 3 | 408 |
| 27.40 | 0.00 | - | 4 | 9 | 367.00 | 0.02 | 0.00 | - | 5 | 559 |
| 20.67 | 0.00 | - | 15 | 43 | 368.00 | 0.02 | 0.00 | - | 1 | 558 |
| 21.62 | 0.00 | - | 2 | 7 | 369.00 | 0.02 | 0.00 | - | 5 | 1,775 |
| 18.63 | 0.00 | - | 24 | 1,193 | 370.00 | 0.03 | 0.00 | - | 37 | 1,720 |
| 17.50 | 0.00 | - | 5 | 532 | 371.00 | 0.03 | 0.00 | - | 5 | 2,163 |
| 14.20 | 0.00 | - | 21 | 82 | 372.00 | 0.02 | 0.00 | - | 57 | 4,435 |
| - | - | - | - | - | 373.00 | 0.04 | 0.00 | - | 29 | 46 |
| - | - | - | - | - | 374.00 | 0.04 | 0.00 | - | 21 | 114 |
| 13.77 | 0.00 | - | 22 | 1,169 | 375.00 | 0.05 | 0.00 | - | 221 | 1,201 |
| 12.73 | 0.00 | - | 1 | 1 | 376.00 | 0.04 | 0.00 | - | 89 | 209 |
| 10.15 | 0.00 | - | 8 | 26 | 377.00 | 0.05 | 0.00 | - | 37 | 401 |
| - | - | - | - | - | 378.00 | 0.04 | 0.00 | - | 36 | 104 |
| 7.62 | 0.00 | - | 1 | 14 | 379.00 | 0.06 | 0.00 | - | 67 | 585 |
| 9.10 | 0.00 | - | 31 | 587 | 380.00 | 0.06 | 0.00 | - | 200 | 3,534 |
| 8.31 | 0.00 | - | 14 | 89 | 381.00 | 0.08 | 0.00 | - | 77 | 883 |
| 6.70 | 0.00 | - | 29 | 335 | 382.00 | 0.11 | 0.00 | - | 372 | 1,772 |
| 5.75 | 0.00 | - | 8 | 402 | 383.00 | 0.14 | 0.00 | - | 93 | 829 |
| 5.30 | 0.00 | - | 171 | 354 | 384.00 | 0.23 | 0.00 | - | 179 | 620 |
| 4.35 | 0.00 | - | 273 | 1,424 | 385.00 | 0.32 | 0.00 | - | 642 | 3,685 |
| 3.40 | 0.00 | - | 519 | 1,094 | 386.00 | 0.48 | 0.00 | - | 377 | 723 |
| 2.58 | 0.00 | - | 189 | 1,085 | 387.00 | 0.80 | 0.00 | - | 529 | 1,624 |
| 1.77 | 0.00 | - | 891 | 1,093 | 388.00 | 1.13 | 0.00 | - | 819 | 651 |
| 1.23 | 0.00 | - | 1,561 | 1,494 | 389.00 | 1.59 | 0.00 | - | 677 | 771 |
| 0.78 | 0.00 | - | 2,717 | 2,936 | 390.00 | 2.36 | 0.00 | - | 153 | 2,699 |
| 0.51 | 0.00 | - | 1,040 | 4,712 | 391.00 | 2.97 | 0.00 | - | 96 | 454 |
| 0.30 | 0.00 | - | 1,119 | 3,573 | 392.00 | 3.85 | 0.00 | - | 2 | 849 |
| 0.16 | 0.00 | - | 106 | 3,776 | 393.00 | 4.81 | 0.00 | - | 78 | 255 |
| 0.10 | 0.00 | - | 147 | 821 | 394.00 | 8.20 | 0.00 | - | 3 | 45 |
| 0.05 | 0.00 | - | 223 | 3,598 | 395.00 | 6.00 | 0.00 | - | 11 | 722 |
| 0.04 | 0.00 | - | 199 | 1,009 | 396.00 | 7.65 | 0.00 | - | 16 | 21 |
| 0.04 | 0.00 | - | 27 | 464 | 397.00 | 8.54 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 32 | 314 | 398.00 | 16.20 | 0.00 | - | 40 | 2 |
| 0.02 | 0.00 | - | 10 | 3,584 | 399.00 | 17.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 306 | 7,471 | 400.00 | 12.26 | 0.00 | - | 2 | 1,998 |
| 0.02 | 0.00 | - | 3 | 478 | 401.00 | 11.90 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 136 | 402.00 | 16.00 | 0.00 | - | 4 | 4 |
| 0.02 | 0.00 | - | 1 | 615 | 403.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 216 | 404.00 | 11.47 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 6,294 | 405.00 | 20.70 | 0.00 | - | 1 | 11 |
| 0.01 | 0.00 | - | 2 | 189 | 406.00 | 8.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 198 | 407.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 83 | 408.00 | 14.26 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 108 | 409.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 3,199 | 410.00 | 21.51 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 20 | 411.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 82 | 412.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 413.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 9 | 414.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 603 | 415.00 | 36.84 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 1 | 416.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 7 | 417.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 10 | 418.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 52 | 419.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 594 | 420.00 | 33.80 | 0.00 | - | 10 | 6 |
| 0.01 | 0.00 | - | 1 | 574 | 425.00 | 34.95 | 0.00 | - | 8 | 5 |
| 0.02 | 0.00 | - | 3 | 244 | 430.00 | 110.00 | 0.00 | - | 9 | 0 |
| 0.25 | 0.00 | - | 3 | 63 | 435.00 | 116.39 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 5 | 440.00 | 112.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 57 | 445.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 190 | 450.00 | 112.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 455.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 460.00 | 121.16 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 14 | 26 | 465.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 28 | 470.00 | 166.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 179.15 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 0 | 490.00 | 106.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 495.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 120.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 120.56 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 520.00 | 140.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 530.00 | 181.40 | 0.00 | - | - | 0 |
