Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.157,05 +89,14 (+0,49%) Euro Stoxx 50
4.923,27 +37,82 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,70 +5,80 (+0,25%) EUR/USD
1,0717 -0,0031 (-0,29%) Bitcoin EUR
61.716,23 +868,69 (+1,43%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.78 | 0.00 | - | 5 | 157 |
| 140.67 | 0.00 | - | 2 | 6 | 245.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 26 | 26 |
| 133.11 | 0.00 | - | 2 | 8 | 255.00 | 2.54 | 0.00 | - | - | 5 |
| 129.44 | 0.00 | - | 3 | 4 | 260.00 | 0.50 | 0.00 | - | 1 | 3 |
| 125.52 | 0.00 | - | 12 | 11 | 265.00 | 2.50 | 0.00 | - | 1 | 8 |
| 93.19 | 0.00 | - | 2 | 1 | 270.00 | 0.05 | 0.00 | - | 50 | 131 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 1 | 29 |
| 103.70 | 0.00 | - | 2 | 6 | 285.00 | 0.29 | 0.00 | - | 2 | 12 |
| 89.42 | 0.00 | - | 2 | 4 | 290.00 | 0.84 | 0.00 | - | 1 | 3 |
| 93.37 | 0.00 | - | 9 | 8 | 295.00 | 0.01 | 0.00 | - | 10 | 260 |
| 90.50 | 0.00 | - | 1 | 10 | 300.00 | 0.05 | 0.00 | - | 2 | 54 |
| 86.85 | 0.00 | - | 16 | 18 | 305.00 | 0.01 | 0.00 | - | 180 | 200 |
| - | - | - | - | - | 309.00 | 0.01 | 0.00 | - | - | 90 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 311.00 | 1.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 312.00 | 1.01 | 0.00 | - | 1 | 7 |
| 53.00 | 0.00 | - | 1 | 0 | 313.00 | 1.53 | 0.00 | - | - | 10 |
| 74.45 | 0.00 | - | 2 | 4 | 314.00 | 10.00 | 0.00 | - | 1 | 0 |
| 39.58 | 0.00 | - | - | 1 | 315.00 | 0.48 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 316.00 | 5.65 | 0.00 | - | 1 | 1 |
| 44.91 | 0.00 | - | - | 4 | 317.00 | 0.52 | 0.00 | - | 1 | 7 |
| 42.94 | 0.00 | - | - | 4 | 319.00 | 1.35 | 0.00 | - | 2 | 8 |
| 67.60 | 0.00 | - | 1 | 5 | 320.00 | 0.01 | 0.00 | - | 30 | 67 |
| - | - | - | - | - | 321.00 | 3.47 | 0.00 | - | 2 | 4 |
| 29.50 | 0.00 | - | 11 | 19 | 322.00 | 0.12 | 0.00 | - | 10 | 11 |
| 40.02 | 0.00 | - | - | 5 | 323.00 | 0.01 | 0.00 | - | 3 | 20 |
| 38.89 | 0.00 | - | - | 32 | 324.00 | 3.47 | 0.00 | - | 2 | 6 |
| 37.11 | 0.00 | - | - | 10 | 325.00 | 0.01 | 0.00 | - | 1 | 13 |
| 24.98 | 0.00 | - | 4 | 8 | 326.00 | 1.18 | 0.00 | - | 4 | 14 |
| 36.42 | 0.00 | - | - | 12 | 327.00 | 0.02 | 0.00 | - | 1 | 12 |
| 66.21 | 0.00 | - | 9 | 13 | 328.00 | 0.50 | 0.00 | - | 1 | 15 |
| 19.36 | 0.00 | - | 2 | 2 | 329.00 | 1.47 | 0.00 | - | 2 | 5 |
| 60.45 | 0.00 | - | 1 | 16 | 330.00 | 0.01 | 0.00 | - | 10 | 81 |
| 23.53 | 0.00 | - | 3 | 33 | 331.00 | 0.18 | 0.00 | - | 2 | 30 |
| 56.90 | 0.00 | - | 1 | 1 | 332.00 | 0.18 | 0.00 | - | 10 | 1,731 |
| - | - | - | - | - | 333.00 | 1.58 | 0.00 | - | 2 | 14 |
| 19.86 | 0.00 | - | 2 | 2 | 334.00 | 0.06 | 0.00 | - | 1 | 13 |
| 47.70 | 0.00 | - | 5 | 25 | 335.00 | 1.40 | 0.00 | - | 10 | 40 |
| 28.60 | 0.00 | - | 1 | 1 | 336.00 | 0.02 | 0.00 | - | 2 | 72 |
| 48.55 | 0.00 | - | 1 | 2 | 337.00 | 1.75 | 0.00 | - | 2 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 338.00 | 0.04 | 0.00 | - | 1 | 343 |
| 54.23 | 0.00 | - | 1 | 1 | 339.00 | 0.10 | 0.00 | - | 3 | 320 |
| 47.70 | 0.00 | - | 2 | 42 | 340.00 | 0.05 | 0.00 | - | 1 | 513 |
| - | - | - | - | - | 341.00 | 0.20 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 342.00 | 0.02 | 0.00 | - | 1 | 62 |
| 45.95 | 0.00 | - | 1 | 4 | 343.00 | 4.64 | 0.00 | - | 1 | 3 |
| 49.30 | 0.00 | - | 1 | 1 | 344.00 | 0.20 | 0.00 | - | 2 | 263 |
| 42.65 | 0.00 | - | 2 | 766 | 345.00 | 0.03 | 0.00 | - | 1 | 58 |
| 49.31 | 0.00 | - | 1 | 4 | 346.00 | 0.03 | 0.00 | - | 2 | 17 |
| 22.68 | 0.00 | - | 3 | 14 | 347.00 | 0.05 | 0.00 | - | 1 | 5 |
| 41.00 | 0.00 | - | 1 | 39 | 348.00 | 0.08 | 0.00 | - | 1 | 18 |
| 37.40 | 0.00 | - | 7 | 7 | 349.00 | 0.03 | 0.00 | - | 1 | 26 |
| 37.55 | 0.00 | - | 4 | 321 | 350.00 | 0.05 | 0.00 | - | 13 | 312 |
| 51.70 | 0.00 | - | 1 | 2 | 351.00 | 0.51 | 0.00 | - | 4 | 16 |
| 35.68 | 0.00 | - | 2 | 28 | 352.00 | 0.04 | 0.00 | - | 1 | 11 |
| 34.30 | 0.00 | - | 10 | 15 | 353.00 | 0.04 | 0.00 | - | 3 | 15 |
| 33.73 | 0.00 | - | 3 | 31 | 354.00 | 0.44 | 0.00 | - | 1 | 6 |
| 27.63 | 0.00 | - | 1 | 335 | 355.00 | 0.05 | 0.00 | - | 38 | 235 |
| 29.68 | 0.00 | - | 1 | 17 | 356.00 | 3.30 | 0.00 | - | 1 | 1 |
| 29.87 | 0.00 | - | 1 | 7 | 357.00 | 0.11 | 0.00 | - | 2 | 22 |
| 30.25 | 0.00 | - | 2 | 12 | 358.00 | 0.15 | 0.00 | - | 1 | 417 |
| 28.30 | 0.00 | - | 3 | 11 | 359.00 | 0.08 | 0.00 | - | 1 | 84 |
| 30.32 | 0.00 | - | 1 | 817 | 360.00 | 0.08 | 0.00 | - | 12 | 488 |
| 26.73 | 0.00 | - | 1 | 16 | 361.00 | 0.06 | 0.00 | - | 6 | 25 |
| 22.90 | 0.00 | - | 72 | 76 | 362.00 | 0.53 | 0.00 | - | 27 | 37 |
| 22.30 | 0.00 | - | 1 | 21 | 363.00 | 0.10 | 0.00 | - | 11 | 33 |
| 19.80 | 0.00 | - | 1 | 14 | 364.00 | 0.10 | 0.00 | - | 1 | 298 |
| 21.40 | 0.00 | - | 41 | 551 | 365.00 | 0.10 | 0.00 | - | 12 | 269 |
| 19.40 | 0.00 | - | 2 | 9 | 366.00 | 0.09 | 0.00 | - | 13 | 153 |
| 21.05 | 0.00 | - | 2 | 8 | 367.00 | 0.26 | 0.00 | - | 1 | 1,732 |
| 18.45 | 0.00 | - | 27 | 36 | 368.00 | 0.15 | 0.00 | - | 2 | 884 |
| 16.95 | 0.00 | - | 1 | 9 | 369.00 | 0.45 | 0.00 | - | 2 | 1,078 |
| 19.14 | 0.00 | - | 1 | 362 | 370.00 | 0.14 | 0.00 | - | 13 | 357 |
| 20.95 | 0.00 | - | 1 | 13 | 371.00 | 0.15 | 0.00 | - | 8 | 486 |
| 16.75 | 0.00 | - | 2 | 50 | 372.00 | 0.45 | 0.00 | - | 1 | 172 |
| 13.20 | 0.00 | - | 1 | 53 | 373.00 | 0.32 | 0.00 | - | 4 | 390 |
| 20.55 | 0.00 | - | - | 1 | 374.00 | 0.25 | 0.00 | - | 3 | 1,042 |
| 13.80 | 0.00 | - | 10 | 55 | 375.00 | 0.25 | 0.00 | - | 4 | 628 |
| 10.80 | 0.00 | - | 4 | 38 | 376.00 | 0.33 | 0.00 | - | 1 | 229 |
| 10.65 | 0.00 | - | 4 | 52 | 377.00 | 0.36 | 0.00 | - | 16 | 145 |
| 9.00 | 0.00 | - | 2 | 37 | 378.00 | 0.40 | 0.00 | - | 15 | 151 |
| 9.95 | 0.00 | - | 6 | 10 | 379.00 | 0.46 | 0.00 | - | 22 | 179 |
| 8.68 | 0.00 | - | 10 | 198 | 380.00 | 0.58 | 0.00 | - | 43 | 912 |
| 8.10 | 0.00 | - | 5 | 57 | 381.00 | 0.66 | 0.00 | - | 32 | 205 |
| 7.30 | 0.00 | - | 7 | 100 | 382.00 | 0.82 | 0.00 | - | 26 | 160 |
| 6.75 | 0.00 | - | 6 | 226 | 383.00 | 0.83 | 0.00 | - | 46 | 202 |
| 5.70 | 0.00 | - | 11 | 418 | 384.00 | 0.99 | 0.00 | - | 68 | 338 |
| 5.15 | 0.00 | - | 86 | 366 | 385.00 | 1.25 | 0.00 | - | 84 | 960 |
| 4.20 | 0.00 | - | 10 | 365 | 386.00 | 1.79 | 0.00 | - | 11 | 245 |
| 3.60 | 0.00 | - | 52 | 299 | 387.00 | 1.83 | 0.00 | - | 29 | 330 |
| 3.15 | 0.00 | - | 73 | 381 | 388.00 | 2.62 | 0.00 | - | 56 | 646 |
| 2.47 | 0.00 | - | 318 | 604 | 389.00 | 3.17 | 0.00 | - | 56 | 303 |
| 2.03 | 0.00 | - | 467 | 933 | 390.00 | 3.25 | 0.00 | - | 50 | 370 |
| 1.62 | 0.00 | - | 82 | 123 | 391.00 | 3.95 | 0.00 | - | 1 | 381 |
| 1.29 | 0.00 | - | 174 | 301 | 392.00 | 6.15 | 0.00 | - | 3 | 36 |
| 1.01 | 0.00 | - | 41 | 215 | 393.00 | 6.65 | 0.00 | - | 69 | 122 |
| 0.75 | 0.00 | - | 80 | 362 | 394.00 | 9.80 | 0.00 | - | 2 | 56 |
| 0.57 | 0.00 | - | 110 | 709 | 395.00 | 6.50 | 0.00 | - | 2 | 239 |
| 0.38 | 0.00 | - | 46 | 282 | 396.00 | 12.00 | 0.00 | - | 7 | 1 |
| 0.32 | 0.00 | - | 55 | 228 | 397.00 | 15.20 | 0.00 | - | 20 | 0 |
| 0.20 | 0.00 | - | 2 | 2,032 | 398.00 | 12.14 | 0.00 | - | 2 | 2 |
| 0.20 | 0.00 | - | 5 | 175 | 399.00 | 17.20 | 0.00 | - | 35 | 0 |
| 0.15 | 0.00 | - | 141 | 2,231 | 400.00 | 14.55 | 0.00 | - | 1 | 7 |
| 0.10 | 0.00 | - | 77 | 122 | 401.00 | 10.90 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 33 | 230 | 402.00 | 11.60 | 0.00 | - | 10 | 1 |
| 0.07 | 0.00 | - | 8 | 212 | 403.00 | 18.25 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 10 | 31 | 404.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 880 | 405.00 | 18.52 | 0.00 | - | 10 | 10 |
| 0.05 | 0.00 | - | 18 | 34 | 406.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 10 | 407.00 | 9.75 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 125 | 408.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 16 | 18 | 409.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 15 | 1,974 | 410.00 | 23.99 | 0.00 | - | 20 | 20 |
| 0.03 | 0.00 | - | 1 | 0 | 411.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 15 | 412.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 418 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 300 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 397 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 189 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 679 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,190 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 559 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 540 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 113 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 475.00 | - | - | - | - | - |
