Deutsche Märkte schließen in 3 Stunden 24 Minuten
DAX
18.151,04 +83,13 (+0,46%) Euro Stoxx 50
4.922,06 +36,61 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,30 +6,40 (+0,27%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.706,13 +819,96 (+1,35%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 30 | 38 |
| - | - | - | - | - | 245.00 | 0.02 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 265.00 | 0.48 | 0.00 | - | - | 5 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 50 | 166 |
| 110.95 | 0.00 | - | 1 | 1 | 275.00 | 0.02 | 0.00 | - | 4 | 128 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 4 | 8 |
| 115.56 | 0.00 | - | 1 | 1 | 285.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 290.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 295.00 | 0.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 310.00 | 0.12 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 315.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 0.12 | 0.00 | - | 414 | 423 |
| - | - | - | - | - | 325.00 | 0.14 | 0.00 | - | 682 | 677 |
| 59.33 | 0.00 | - | 5 | 5 | 330.00 | 0.17 | 0.00 | - | 635 | 707 |
| - | - | - | - | - | 335.00 | 0.21 | 0.00 | - | 3 | 20 |
| 49.68 | 0.00 | - | 3 | 6 | 340.00 | 0.25 | 0.00 | - | 176 | 331 |
| 44.71 | 0.00 | - | 1 | 7 | 345.00 | 0.23 | 0.00 | - | 1 | 211 |
| 40.41 | 0.00 | - | 6 | 27 | 350.00 | 0.25 | 0.00 | - | 1 | 1,461 |
| 30.65 | 0.00 | - | 1 | 5 | 355.00 | 0.32 | 0.00 | - | 11 | 4,852 |
| 27.40 | 0.00 | - | 20 | 29 | 360.00 | 0.39 | 0.00 | - | 10 | 1,630 |
| - | - | - | - | - | 361.00 | 0.44 | 0.00 | - | 2 | 14 |
| 31.50 | 0.00 | - | 1 | 5 | 362.00 | 0.45 | 0.00 | - | 1 | 5,855 |
| 23.95 | 0.00 | - | 2 | 2 | 363.00 | 0.46 | 0.00 | - | 2 | 389 |
| 22.80 | 0.00 | - | 24 | 24 | 364.00 | 0.53 | 0.00 | - | 6 | 1,145 |
| 24.89 | 0.00 | - | 5 | 23 | 365.00 | 0.73 | 0.00 | - | 19 | 1,600 |
| 21.70 | 0.00 | - | 3 | 3 | 366.00 | 0.58 | 0.00 | - | 10 | 1,586 |
| 31.85 | 0.00 | - | - | 1 | 367.00 | 0.60 | 0.00 | - | 12 | 72 |
| 21.84 | 0.00 | - | 1 | 0 | 368.00 | 0.67 | 0.00 | - | 3 | 341 |
| 22.74 | 0.00 | - | 1 | 0 | 369.00 | 0.75 | 0.00 | - | 1 | 62 |
| 20.60 | 0.00 | - | 2 | 67 | 370.00 | 0.79 | 0.00 | - | 17 | 2,046 |
| 21.94 | 0.00 | - | 2 | 6 | 371.00 | 0.79 | 0.00 | - | 3 | 178 |
| 20.20 | 0.00 | - | 1 | 1 | 372.00 | 0.87 | 0.00 | - | 52 | 459 |
| 15.30 | 0.00 | - | 1 | 1 | 373.00 | 1.00 | 0.00 | - | 9 | 1,047 |
| 16.92 | 0.00 | - | 1 | 1 | 374.00 | 1.03 | 0.00 | - | 2 | 239 |
| 16.01 | 0.00 | - | 36 | 40 | 375.00 | 1.10 | 0.00 | - | 63 | 650 |
| 11.15 | 0.00 | - | 2 | 2 | 376.00 | 1.28 | 0.00 | - | 670 | 1,025 |
| 15.00 | 0.00 | - | 1 | 16 | 377.00 | 1.41 | 0.00 | - | 379 | 1,138 |
| 14.85 | 0.00 | - | 8 | 18 | 378.00 | 1.43 | 0.00 | - | 231 | 517 |
| 9.90 | 0.00 | - | 1 | 6 | 379.00 | 1.67 | 0.00 | - | 44 | 1,574 |
| 10.40 | 0.00 | - | 2 | 286 | 380.00 | 1.72 | 0.00 | - | 50 | 1,277 |
| 10.75 | 0.00 | - | 6 | 60 | 381.00 | 2.13 | 0.00 | - | 33 | 328 |
| 9.66 | 0.00 | - | 2 | 64 | 382.00 | 2.29 | 0.00 | - | 30 | 175 |
| 8.85 | 0.00 | - | 8 | 46 | 383.00 | 2.50 | 0.00 | - | 17 | 1,891 |
| 8.20 | 0.00 | - | 11 | 90 | 384.00 | 2.61 | 0.00 | - | 116 | 531 |
| 7.65 | 0.00 | - | 83 | 1,346 | 385.00 | 2.93 | 0.00 | - | 21 | 700 |
| 6.15 | 0.00 | - | 17 | 1,976 | 386.00 | 3.25 | 0.00 | - | 69 | 297 |
| 6.20 | 0.00 | - | 21 | 342 | 387.00 | 3.80 | 0.00 | - | 168 | 318 |
| 5.80 | 0.00 | - | 61 | 657 | 388.00 | 4.00 | 0.00 | - | 61 | 248 |
| 5.30 | 0.00 | - | 36 | 279 | 389.00 | 4.38 | 0.00 | - | 42 | 163 |
| 4.70 | 0.00 | - | 834 | 4,237 | 390.00 | 4.90 | 0.00 | - | 228 | 1,098 |
| 4.25 | 0.00 | - | 966 | 5,321 | 391.00 | 5.45 | 0.00 | - | 3 | 321 |
| 3.55 | 0.00 | - | 179 | 1,184 | 392.00 | 6.36 | 0.00 | - | 1 | 250 |
| 3.30 | 0.00 | - | 89 | 471 | 393.00 | 6.80 | 0.00 | - | 9 | 83 |
| 2.76 | 0.00 | - | 8 | 322 | 394.00 | 11.00 | 0.00 | - | 1 | 149 |
| 2.53 | 0.00 | - | 36 | 2,075 | 395.00 | 8.00 | 0.00 | - | 4 | 121 |
| 2.09 | 0.00 | - | 3 | 257 | 396.00 | 10.90 | 0.00 | - | 5 | 99 |
| 1.86 | 0.00 | - | 46 | 1,737 | 397.00 | 12.40 | 0.00 | - | 7 | 29 |
| 1.53 | 0.00 | - | 58 | 385 | 398.00 | 11.45 | 0.00 | - | 9 | 26 |
| 1.33 | 0.00 | - | 5 | 1,103 | 399.00 | 10.95 | 0.00 | - | 1 | 996 |
| 1.22 | 0.00 | - | 520 | 6,941 | 400.00 | 13.15 | 0.00 | - | 2 | 258 |
| 0.45 | 0.00 | - | 155 | 1,646 | 405.00 | 17.20 | 0.00 | - | 10 | 10 |
| 0.22 | 0.00 | - | 201 | 644 | 410.00 | 28.18 | 0.00 | - | 181 | 31 |
| 0.11 | 0.00 | - | 2 | 88 | 415.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 158 | 420.00 | 30.50 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | 8 | 164 | 425.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 20 | 430.00 | 35.85 | 0.00 | - | 30 | 0 |
| 0.39 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 105 | 440.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 5 | 450.00 | 67.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3 | 495.00 | - | - | - | - | - |
