Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.158,36 +90,45 (+0,50%) Euro Stoxx 50
4.924,89 +39,44 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.734,18 +929,29 (+1,53%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 275.00 | 0.16 | 0.00 | - | 84 | 74 |
| 91.34 | 0.00 | - | - | 3 | 300.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 0.22 | 0.00 | - | - | 2 |
| - | - | - | - | - | 310.00 | 0.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 0.48 | 0.00 | - | 1 | 6 |
| 65.71 | 0.00 | - | 3 | 4 | 325.00 | 0.25 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 78 | 78 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 15 | 26 |
| 51.48 | 0.00 | - | 1 | 5 | 340.00 | 0.65 | 0.00 | - | 1 | 168 |
| 42.97 | 0.00 | - | - | 2 | 345.00 | 0.65 | 0.00 | - | 1 | 201 |
| 45.37 | 0.00 | - | 3 | 8 | 350.00 | 0.65 | 0.00 | - | 8 | 103 |
| 36.64 | 0.00 | - | 4 | 6 | 355.00 | 0.85 | 0.00 | - | 2,440 | 3,635 |
| 31.58 | 0.00 | - | 1 | 22 | 360.00 | 1.02 | 0.00 | - | 2,431 | 3,679 |
| 26.49 | 0.00 | - | 1 | 19 | 365.00 | 1.31 | 0.00 | - | 22 | 339 |
| 22.80 | 0.00 | - | 4 | 18 | 370.00 | 1.71 | 0.00 | - | 6 | 118 |
| 17.24 | 0.00 | - | 16 | 29 | 375.00 | 2.35 | 0.00 | - | 21 | 161 |
| 17.82 | 0.00 | - | 2 | 2 | 376.00 | 3.01 | 0.00 | - | 1 | 22 |
| 17.35 | 0.00 | - | - | 2 | 377.00 | 3.05 | 0.00 | - | 1 | 60 |
| 13.70 | 0.00 | - | 1 | 2 | 378.00 | 2.95 | 0.00 | - | 2 | 114 |
| 16.00 | 0.00 | - | - | 2 | 379.00 | 3.60 | 0.00 | - | 2 | 58 |
| 13.97 | 0.00 | - | 3 | 50 | 380.00 | 3.20 | 0.00 | - | 29 | 326 |
| 11.40 | 0.00 | - | 1 | 54 | 381.00 | 3.55 | 0.00 | - | 4 | 87 |
| 10.95 | 0.00 | - | 10 | 17 | 382.00 | 3.65 | 0.00 | - | 10 | 67 |
| 12.07 | 0.00 | - | 1 | 8 | 383.00 | 4.35 | 0.00 | - | 6 | 94 |
| 9.60 | 0.00 | - | 2 | 24 | 384.00 | 5.40 | 0.00 | - | 3 | 44 |
| 10.15 | 0.00 | - | 1 | 108 | 385.00 | 4.55 | 0.00 | - | 389 | 514 |
| 9.45 | 0.00 | - | 35 | 128 | 386.00 | 5.30 | 0.00 | - | 28 | 147 |
| 9.40 | 0.00 | - | 22 | 74 | 387.00 | 5.58 | 0.00 | - | 16 | 175 |
| 8.35 | 0.00 | - | 3 | 174 | 388.00 | 5.48 | 0.00 | - | 27 | 193 |
| 7.75 | 0.00 | - | 2 | 148 | 389.00 | 6.05 | 0.00 | - | 4 | 150 |
| 7.10 | 0.00 | - | 18 | 204 | 390.00 | 6.45 | 0.00 | - | 147 | 459 |
| 6.60 | 0.00 | - | 67 | 169 | 391.00 | 6.65 | 0.00 | - | 2 | 149 |
| 6.20 | 0.00 | - | 129 | 207 | 392.00 | 8.03 | 0.00 | - | 7 | 76 |
| 4.90 | 0.00 | - | 3 | 41 | 393.00 | 7.40 | 0.00 | - | 3 | 39 |
| 5.10 | 0.00 | - | 60 | 183 | 394.00 | 9.41 | 0.00 | - | 2 | 20 |
| 4.52 | 0.00 | - | 359 | 574 | 395.00 | 8.93 | 0.00 | - | 1 | 60 |
| 4.30 | 0.00 | - | 49 | 135 | 396.00 | 8.62 | 0.00 | - | 1 | 3 |
| 4.00 | 0.00 | - | 25 | 59 | 397.00 | 9.80 | 0.00 | - | 11 | 33 |
| 3.55 | 0.00 | - | 19 | 222 | 398.00 | 9.40 | 0.00 | - | 2 | 2 |
| 2.99 | 0.00 | - | 4 | 230 | 399.00 | 14.37 | 0.00 | - | 3 | 8 |
| 2.99 | 0.00 | - | 57 | 1,021 | 400.00 | 13.65 | 0.00 | - | 15 | 53 |
| 2.55 | 0.00 | - | 1 | 196 | 401.00 | 10.50 | 0.00 | - | 56 | 58 |
| 2.20 | 0.00 | - | 2 | 42 | 402.00 | 7.95 | 0.00 | - | 1 | 0 |
| 2.09 | 0.00 | - | 20 | 76 | 403.00 | 15.10 | 0.00 | - | 10 | 3 |
| 1.78 | 0.00 | - | 3 | 45 | 404.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1 | 107 | 405.00 | 19.65 | 0.00 | - | - | 1 |
| 1.20 | 0.00 | - | 6 | 221 | 406.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 1 | 13 | 407.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 27 | 408.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 35 | 409.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 50 | 410.00 | 28.80 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 1 | 73 | 411.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 1 | 412.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 32 | 413.00 | 17.50 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 4 | 12 | 414.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 144 | 415.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 201 | 242 | 420.00 | 29.35 | 0.00 | - | 5 | 0 |
| 0.93 | 0.00 | - | 20 | 152 | 425.00 | 30.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3 | 430.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 475.00 | 89.50 | 0.00 | - | - | 1 |
