Deutsche Märkte schließen in 11 Minuten
DAX
18.239,00 +171,09 (+0,95%) Euro Stoxx 50
4.945,85 +60,40 (+1,24%) Dow Jones 30
38.918,13 +83,27 (+0,21%) Gold
2.378,80 +31,90 (+1,36%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
60.603,46 -72,98 (-0,12%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | - | 1 | 6 | 150.00 | 0.06 | 0.00 | - | 7 | 911 |
| 179.08 | 0.00 | - | 2 | 2 | 155.00 | 0.08 | 0.00 | - | 5 | 137 |
| - | - | - | - | - | 160.00 | 0.41 | 0.00 | - | 16 | 413 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 50 | 329 |
| 138.50 | 0.00 | - | - | 1 | 170.00 | 0.01 | 0.00 | - | 2 | 67 |
| - | - | - | - | - | 175.00 | 4.99 | 0.00 | - | 2 | 328 |
| - | - | - | - | - | 180.00 | 0.35 | 0.00 | - | 10 | 200 |
| - | - | - | - | - | 185.00 | 0.51 | 0.00 | - | 67 | 729 |
| - | - | - | - | - | 190.00 | 0.15 | 0.00 | - | 5 | 993 |
| - | - | - | - | - | 195.00 | 0.76 | 0.00 | - | 1 | 2 |
| 178.25 | 0.00 | - | 1 | 13 | 200.00 | 0.35 | 0.00 | - | 1 | 168 |
| 101.00 | 0.00 | - | 3 | 1 | 205.00 | 0.45 | 0.00 | - | 5 | 231 |
| 144.24 | 0.00 | - | 3 | 4 | 210.00 | 0.26 | 0.00 | - | 1 | 17 |
| 124.00 | 0.00 | - | 1 | 1 | 215.00 | 0.56 | 0.00 | - | 25 | 34 |
| 119.34 | 0.00 | - | 1 | 0 | 220.00 | 0.69 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 225.00 | 0.64 | 0.00 | - | 6 | 1,841 |
| 161.10 | 0.00 | - | 1 | 4 | 230.00 | 0.42 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 235.00 | 0.23 | 0.00 | - | 3 | 40 |
| 110.00 | 0.00 | - | 1 | 1 | 240.00 | 3.60 | 0.00 | - | 1 | 0 |
| 106.00 | 0.00 | - | - | 1 | 245.00 | 0.60 | 0.00 | - | 2 | 206 |
| 140.75 | 0.00 | - | 2 | 317 | 250.00 | 2.80 | 0.00 | - | 6 | 96 |
| 91.27 | 0.00 | - | 4 | 23 | 255.00 | 0.72 | 0.00 | - | 67 | 239 |
| 144.54 | 0.00 | - | 1 | 2 | 260.00 | 1.37 | 0.00 | - | 1 | 1,500 |
| 139.83 | 0.00 | - | 1 | 2 | 265.00 | 1.33 | 0.00 | - | 7 | 903 |
| 127.00 | 0.00 | - | 3 | 3 | 270.00 | 0.52 | 0.00 | - | 30 | 1,151 |
| 112.45 | 0.00 | - | 1 | 3 | 275.00 | 0.74 | 0.00 | - | 8 | 1,275 |
| 112.91 | 0.00 | - | 4 | 9 | 280.00 | 0.47 | 0.00 | - | 1 | 956 |
| 106.54 | 0.00 | - | 1 | 17 | 285.00 | 1.78 | 0.00 | - | 23 | 370 |
| 102.10 | 0.00 | - | 1 | 25 | 290.00 | 0.92 | 0.00 | - | 1 | 1,341 |
| 104.69 | 0.00 | - | 1 | 7 | 295.00 | 1.56 | 0.00 | - | 4 | 68 |
| 101.50 | 0.00 | - | 2 | 44 | 300.00 | 1.10 | +0.10 | +10.00% | 1 | 614 |
| 62.50 | 0.00 | - | 1 | 4 | 305.00 | 1.25 | +0.09 | +7.76% | 3 | 3,540 |
| 59.05 | 0.00 | - | 2 | 2 | 310.00 | 1.61 | 0.00 | - | 1 | 108 |
| 80.80 | 0.00 | - | 41 | 46 | 315.00 | 2.94 | 0.00 | - | 9 | 80 |
| 76.95 | 0.00 | - | 3 | 908 | 320.00 | 1.98 | +0.38 | +23.75% | 1 | 1,075 |
| 77.50 | 0.00 | - | 1 | 902 | 325.00 | 1.86 | -0.03 | -1.59% | 1 | 1,136 |
| 66.73 | 0.00 | - | 13 | 133 | 330.00 | 1.80 | 0.00 | - | 15 | 413 |
| 62.90 | 0.00 | - | 1 | 122 | 335.00 | 2.25 | -0.42 | -15.73% | 20 | 200 |
| 59.50 | 0.00 | - | 2 | 1,575 | 340.00 | 2.22 | -0.30 | -11.90% | 6 | 1,092 |
| 50.00 | 0.00 | - | 6 | 5,178 | 345.00 | 2.95 | 0.00 | - | 1 | 1,591 |
| 49.12 | 0.00 | - | 1 | 1,296 | 350.00 | 3.50 | 0.00 | - | 1 | 2,745 |
| 41.31 | 0.00 | - | 1 | 90 | 355.00 | 3.95 | 0.00 | - | 1 | 727 |
| 35.45 | 0.00 | - | 2 | 1,602 | 360.00 | 4.30 | 0.00 | - | 271 | 4,360 |
| 36.00 | 0.00 | - | 1 | 453 | 365.00 | 5.08 | 0.00 | - | 8 | 450 |
| 29.90 | 0.00 | - | 12 | 448 | 370.00 | 6.31 | +0.56 | +9.74% | 5 | 1,803 |
| 25.58 | 0.00 | - | 1 | 586 | 375.00 | 6.58 | -0.44 | -6.27% | 1 | 723 |
| 25.00 | +1.20 | +5.04% | 2 | 662 | 380.00 | 7.89 | 0.00 | - | 11 | 456 |
| 21.93 | +1.68 | +8.30% | 16 | 774 | 385.00 | 9.13 | -0.17 | -1.83% | 2 | 325 |
| 18.15 | +0.53 | +3.01% | 6 | 449 | 390.00 | 11.65 | 0.00 | - | 7 | 402 |
| 12.90 | 0.00 | - | 1 | 313 | 395.00 | 14.20 | 0.00 | - | 3 | 189 |
| 12.07 | +0.32 | +2.71% | 7 | 2,390 | 400.00 | 16.00 | 0.00 | - | 2 | 49 |
| 9.05 | 0.00 | - | 1 | 138 | 405.00 | 18.30 | 0.00 | - | 1 | 11 |
| 7.00 | 0.00 | - | 2 | 678 | 410.00 | 26.80 | 0.00 | - | 1 | 6 |
| 5.85 | +0.35 | +6.36% | 1 | 718 | 415.00 | 24.20 | 0.00 | - | 1 | 0 |
| 4.11 | 0.00 | - | 3 | 3,132 | 420.00 | 91.38 | 0.00 | - | 5 | 0 |
| 3.07 | 0.00 | - | 1 | 138 | 425.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 7 | 88 | 430.00 | 39.90 | 0.00 | - | 1 | 1 |
| 1.89 | 0.00 | - | 1 | 153 | 435.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 68 | 440.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | 10 | 160 | 445.00 | 104.45 | 0.00 | - | 4 | 2 |
| 0.39 | 0.00 | - | 3 | 285 | 450.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 12 | 115 | 455.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 52 | 50 | 460.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 29 | 465.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 50 | 75 | 470.00 | 139.61 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 5 | 57 | 475.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 2 | 480.00 | 99.08 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 3 | 4 | 485.00 | 100.47 | 0.00 | - | 1 | 1 |
| 0.19 | 0.00 | - | - | 17 | 490.00 | 105.49 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 45 | 495.00 | 149.96 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 25 | 500.00 | 170.43 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 20 | 81 | 505.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 66 | 510.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 515.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 30 | 520.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 30 | 525.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 12 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 11 | 535.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 1 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1 | 570.00 | - | - | - | - | - |
