Deutsche Märkte schließen in 27 Minuten
DAX
18.208,41 +140,50 (+0,78%) Euro Stoxx 50
4.938,02 +52,57 (+1,08%) Dow Jones 30
38.895,97 +61,11 (+0,16%) Gold
2.376,60 +29,70 (+1,27%) EUR/USD
1,0724 -0,0024 (-0,23%) Bitcoin EUR
60.559,54 +28,24 (+0,05%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Calls
30. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.40 | 0.00 | - | 1 | 55 |
| 153.86 | 0.00 | - | 1 | 1 | 240.00 | 0.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 245.00 | 0.71 | 0.00 | - | - | 23 |
| - | - | - | - | - | 250.00 | 1.78 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 255.00 | 2.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 3 | 83 |
| - | - | - | - | - | 265.00 | 0.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 280.00 | 0.45 | 0.00 | - | 2 | 9 |
| 68.50 | 0.00 | - | - | 2 | 285.00 | 0.63 | -0.30 | -32.26% | 1 | 6 |
| 106.02 | 0.00 | - | 1 | 4 | 290.00 | 1.32 | 0.00 | - | 7 | 20 |
| 60.10 | 0.00 | - | - | 1 | 295.00 | 1.00 | 0.00 | - | 1 | 21 |
| 55.32 | 0.00 | - | - | 13 | 300.00 | 0.67 | 0.00 | - | 10 | 252 |
| 53.65 | 0.00 | - | - | 2 | 303.00 | - | - | - | - | - |
| 52.35 | 0.00 | - | - | 1 | 305.00 | 0.70 | 0.00 | - | 12 | 132 |
| - | - | - | - | - | 306.00 | 2.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 307.00 | 0.73 | 0.00 | - | 1 | 2 |
| 76.67 | 0.00 | - | 796 | 581 | 310.00 | 1.09 | 0.00 | - | 4 | 153 |
| - | - | - | - | - | 311.00 | 1.19 | 0.00 | - | - | 12 |
| - | - | - | - | - | 312.00 | 1.26 | 0.00 | - | - | 24 |
| - | - | - | - | - | 313.00 | 0.53 | 0.00 | - | 4 | 13 |
| 75.80 | 0.00 | - | 1 | 12 | 315.00 | 2.25 | 0.00 | - | 5 | 168 |
| - | - | - | - | - | 317.00 | 0.67 | 0.00 | - | - | 15 |
| 85.29 | 0.00 | - | 1 | 10 | 320.00 | 0.92 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 322.00 | 16.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 323.00 | 0.85 | 0.00 | - | 1 | 12 |
| 62.60 | 0.00 | - | 800 | 582 | 325.00 | 0.94 | 0.00 | - | 144 | 607 |
| - | - | - | - | - | 328.00 | 0.77 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 329.00 | 1.59 | 0.00 | - | 1 | 12 |
| 66.66 | 0.00 | - | 1 | 1 | 330.00 | 1.04 | 0.00 | - | 100 | 873 |
| - | - | - | - | - | 331.00 | 1.00 | 0.00 | - | 5 | 5 |
| 26.82 | 0.00 | - | 4 | 3 | 332.00 | 2.23 | 0.00 | - | 10 | 10 |
| 65.90 | 0.00 | - | 1 | 1 | 333.00 | - | - | - | - | - |
| 34.64 | 0.00 | - | 2 | 6 | 334.00 | 3.30 | 0.00 | - | 2 | 7 |
| 40.00 | 0.00 | - | 1 | 402 | 335.00 | 1.12 | 0.00 | - | 71 | 283 |
| 56.24 | 0.00 | - | 1 | 6 | 336.00 | 0.90 | 0.00 | - | 3 | 8 |
| 23.50 | 0.00 | - | 2 | 2 | 337.00 | 2.68 | 0.00 | - | 2 | 13 |
| 26.90 | 0.00 | - | 1 | 1 | 338.00 | 2.48 | 0.00 | - | 1 | 33 |
| 52.00 | 0.00 | - | 4 | 10 | 339.00 | 0.99 | 0.00 | - | 1 | 4 |
| 54.15 | 0.00 | - | 1 | 6 | 340.00 | 1.20 | +0.02 | +1.69% | 8 | 1,110 |
| 23.90 | 0.00 | - | 2 | 2 | 341.00 | 3.71 | 0.00 | - | 2 | 3 |
| 16.63 | 0.00 | - | 2 | 0 | 342.00 | 6.07 | 0.00 | - | 1 | 3 |
| 20.85 | 0.00 | - | - | 1 | 343.00 | 8.13 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 344.00 | 3.52 | 0.00 | - | 6 | 10 |
| 59.05 | 0.00 | - | 2 | 405 | 345.00 | 1.30 | 0.00 | - | 56 | 890 |
| - | - | - | - | - | 346.00 | 4.90 | 0.00 | - | 1 | 1 |
| 24.95 | 0.00 | - | - | 1 | 347.00 | 12.17 | 0.00 | - | 1 | 1 |
| 45.35 | 0.00 | - | 2 | 3 | 348.00 | 4.84 | 0.00 | - | 1 | 6 |
| 43.33 | 0.00 | - | 1 | 47 | 349.00 | 2.36 | 0.00 | - | 1 | 4 |
| 41.57 | 0.00 | - | 1 | 8 | 350.00 | 1.47 | 0.00 | - | 74 | 635 |
| 17.90 | 0.00 | - | 2 | 2 | 351.00 | 1.44 | +0.04 | +2.86% | 30 | 35 |
| - | - | - | - | - | 352.00 | 2.32 | 0.00 | - | 10 | 14 |
| 40.70 | 0.00 | - | 1 | 3 | 353.00 | 5.40 | 0.00 | - | 1 | 1 |
| 20.50 | 0.00 | - | - | 1 | 354.00 | 7.14 | 0.00 | - | 10 | 11 |
| 40.75 | 0.00 | - | 1 | 10 | 355.00 | 1.53 | 0.00 | - | 100 | 2,448 |
| 44.95 | 0.00 | - | 1 | 4 | 356.00 | 8.19 | 0.00 | - | 1 | 2 |
| 37.04 | 0.00 | - | 1 | 10 | 357.00 | 4.65 | 0.00 | - | 1 | 1 |
| 23.90 | 0.00 | - | 3 | 5 | 358.00 | 1.90 | 0.00 | - | 1 | 44 |
| 17.65 | 0.00 | - | - | 1 | 359.00 | 5.25 | 0.00 | - | 2 | 4 |
| 32.13 | 0.00 | - | 1 | 19 | 360.00 | 2.05 | 0.00 | - | 268 | 1,026 |
| 32.12 | 0.00 | - | 1 | 6 | 361.00 | 5.66 | 0.00 | - | 3 | 5 |
| 28.42 | 0.00 | - | 1 | 4 | 362.00 | 10.20 | 0.00 | - | 1 | 6 |
| 30.27 | 0.00 | - | 2 | 20 | 363.00 | 5.90 | 0.00 | - | 4 | 3 |
| 30.66 | 0.00 | - | 1 | 13 | 364.00 | 10.35 | 0.00 | - | 2 | 2 |
| 28.65 | 0.00 | - | 7 | 314 | 365.00 | 2.55 | 0.00 | - | 14 | 408 |
| 26.22 | 0.00 | - | 1 | 0 | 366.00 | 5.75 | 0.00 | - | 1 | 21 |
| 25.40 | 0.00 | - | 1 | 16 | 367.00 | 3.05 | 0.00 | - | 1 | 6 |
| 29.25 | 0.00 | - | 1 | 18 | 368.00 | 2.68 | 0.00 | - | 1 | 12 |
| 23.59 | 0.00 | - | 3 | 280 | 369.00 | 2.75 | 0.00 | - | 1 | 10 |
| 23.30 | 0.00 | - | 10 | 152 | 370.00 | 2.93 | 0.00 | - | 113 | 1,353 |
| 21.39 | 0.00 | - | 1 | 208 | 375.00 | 3.55 | -0.30 | -7.79% | 1 | 238 |
| 17.35 | 0.00 | - | 2 | 109 | 380.00 | 4.70 | 0.00 | - | 63 | 959 |
| 14.75 | +0.97 | +7.04% | 2 | 74 | 385.00 | 6.31 | -1.19 | -15.87% | 1 | 190 |
| 10.50 | 0.00 | - | 11 | 63 | 390.00 | 7.65 | -1.10 | -12.57% | 6 | 137 |
| 7.80 | 0.00 | - | 2 | 141 | 395.00 | 13.20 | 0.00 | - | 244 | 439 |
| 6.00 | +0.50 | +9.09% | 3 | 1,387 | 400.00 | 15.65 | 0.00 | - | 1 | 339 |
| 3.73 | 0.00 | - | 2 | 112 | 405.00 | 20.70 | 0.00 | - | 1 | 10 |
| 2.40 | 0.00 | - | 79 | 106 | 410.00 | 26.75 | 0.00 | - | 3 | 0 |
| 1.76 | 0.00 | - | 1 | 364 | 415.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 91 | 420.00 | 25.80 | 0.00 | - | 1 | 1 |
| 0.72 | 0.00 | - | 5 | 393 | 425.00 | 30.00 | 0.00 | - | - | 4 |
| 0.61 | 0.00 | - | 10 | 52 | 430.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 9 | 89 | 435.00 | 58.20 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 2 | 59 | 440.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 13 | 299 | 445.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 10 | 450.00 | 73.21 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 14 | 13 | 455.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 11 | 460.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 7 | 465.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 9 | 470.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 61 | 475.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 480.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 48 | 172 | 485.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 256 | 490.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 60 | 495.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 34 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 45 | 510.00 | - | - | - | - | - |
