Deutsche Märkte schließen in 4 Stunden 3 Minuten
DAX
18.163,46 +95,55 (+0,53%) Euro Stoxx 50
4.925,37 +39,92 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,10 +6,20 (+0,26%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.820,22 +885,95 (+1,45%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
31. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 265.00 | 0.78 | 0.00 | - | 26 | 160 |
| - | - | - | - | - | 270.00 | 1.76 | 0.00 | - | 50 | 690 |
| - | - | - | - | - | 275.00 | 0.96 | 0.00 | - | 8 | 309 |
| - | - | - | - | - | 280.00 | 1.35 | 0.00 | - | 1 | 762 |
| - | - | - | - | - | 285.00 | 0.88 | 0.00 | - | 30 | 63 |
| - | - | - | - | - | 290.00 | 1.85 | 0.00 | - | 4 | 34 |
| - | - | - | - | - | 295.00 | 2.01 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 300.00 | 1.29 | 0.00 | - | 32 | 101 |
| 90.44 | 0.00 | - | 1 | 0 | 305.00 | 1.54 | 0.00 | - | 2 | 33 |
| 85.84 | 0.00 | - | - | 1 | 310.00 | 1.30 | 0.00 | - | 100 | 193 |
| - | - | - | - | - | 315.00 | 1.56 | 0.00 | - | 6 | 72 |
| - | - | - | - | - | 320.00 | 1.71 | 0.00 | - | 54 | 206 |
| - | - | - | - | - | 325.00 | 2.21 | 0.00 | - | 8 | 69 |
| 77.93 | 0.00 | - | 1 | 0 | 330.00 | 1.28 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 335.00 | 3.23 | 0.00 | - | 4 | 293 |
| 62.00 | 0.00 | - | 1 | 1 | 340.00 | 4.35 | 0.00 | - | 3 | 27 |
| 67.50 | 0.00 | - | 2 | 0 | 341.00 | 8.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 342.00 | 8.70 | 0.00 | - | - | 1 |
| 50.90 | 0.00 | - | - | 2 | 344.00 | - | - | - | - | - |
| 54.80 | 0.00 | - | - | 8 | 345.00 | 3.21 | 0.00 | - | 1 | 179 |
| - | - | - | - | - | 346.00 | 9.40 | 0.00 | - | - | 1 |
| 52.97 | 0.00 | - | 1 | 1 | 350.00 | 3.59 | 0.00 | - | 177 | 325 |
| - | - | - | - | - | 351.00 | 6.38 | 0.00 | - | - | 1 |
| 48.57 | 0.00 | - | 1 | 60 | 355.00 | 4.16 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 356.00 | 6.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 357.00 | 10.85 | 0.00 | - | - | 2 |
| - | - | - | - | - | 358.00 | 6.35 | 0.00 | - | 3 | 3 |
| 37.50 | 0.00 | - | - | 1 | 359.00 | 6.50 | 0.00 | - | 3 | 4 |
| 38.70 | 0.00 | - | 4 | 1,618 | 360.00 | 4.25 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 361.00 | 6.61 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 362.00 | 4.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 363.00 | 5.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 364.00 | 9.30 | 0.00 | - | 2 | 4 |
| 32.66 | 0.00 | - | 2 | 101 | 365.00 | 5.85 | 0.00 | - | 11 | 76 |
| - | - | - | - | - | 366.00 | 7.55 | 0.00 | - | 1 | 2 |
| 41.25 | 0.00 | - | 1 | 4 | 367.00 | 7.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 368.00 | 6.49 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 369.00 | 8.15 | 0.00 | - | 1 | 1 |
| 34.13 | 0.00 | - | 1 | 39 | 370.00 | 5.95 | 0.00 | - | 1 | 52 |
| 29.93 | 0.00 | - | - | 1 | 371.00 | 6.45 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 372.00 | 9.49 | 0.00 | - | 1 | 2 |
| 26.65 | 0.00 | - | - | 1 | 373.00 | 6.30 | 0.00 | - | 5 | 9 |
| 32.83 | 0.00 | - | 3 | 4 | 374.00 | 6.00 | 0.00 | - | 3,000 | 3,004 |
| 27.40 | 0.00 | - | 1 | 93 | 375.00 | 9.45 | 0.00 | - | 2 | 47 |
| 34.40 | 0.00 | - | 2 | 2 | 376.00 | 7.94 | 0.00 | - | 1 | 6 |
| 28.60 | 0.00 | - | - | 0 | 377.00 | 8.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 378.00 | 8.23 | 0.00 | - | - | 1 |
| 30.44 | 0.00 | - | 2 | 2 | 379.00 | 14.68 | 0.00 | - | 2 | 2 |
| 24.85 | 0.00 | - | 1 | 174 | 380.00 | 9.03 | 0.00 | - | 2 | 47 |
| 19.87 | 0.00 | - | 1 | 1 | 381.00 | 9.30 | 0.00 | - | 2 | 4 |
| 25.00 | 0.00 | - | - | 1 | 382.00 | 13.09 | 0.00 | - | 1 | 2 |
| 26.00 | 0.00 | - | 1 | 1 | 383.00 | 9.45 | 0.00 | - | 1 | 1 |
| 20.70 | 0.00 | - | 1 | 4 | 384.00 | 9.90 | 0.00 | - | 1 | 2 |
| 28.30 | 0.00 | - | 1 | 16 | 385.00 | 10.45 | 0.00 | - | 1 | 7 |
| 23.05 | 0.00 | - | 1 | 1 | 386.00 | 10.88 | 0.00 | - | 1 | 3 |
| 20.00 | 0.00 | - | 1 | 2 | 387.00 | 18.05 | 0.00 | - | 1 | 7 |
| 19.50 | 0.00 | - | 1 | 3 | 388.00 | 8.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 389.00 | 10.36 | 0.00 | - | 3 | 3 |
| 17.55 | 0.00 | - | 4 | 10 | 390.00 | 12.16 | 0.00 | - | 1 | 30 |
| 17.22 | 0.00 | - | 2 | 2 | 391.00 | 12.77 | 0.00 | - | 1 | 1 |
| 15.98 | 0.00 | - | 1 | 2 | 392.00 | - | - | - | - | - |
| 22.21 | 0.00 | - | 1 | 1 | 393.00 | 9.22 | 0.00 | - | - | 2 |
| 12.31 | 0.00 | - | 1 | 12 | 394.00 | 9.42 | 0.00 | - | - | 2 |
| 13.90 | 0.00 | - | 4 | 42 | 395.00 | 15.73 | 0.00 | - | 4 | 4 |
| 13.91 | 0.00 | - | 1 | 8 | 396.00 | - | - | - | - | - |
| 17.42 | 0.00 | - | 1 | 1 | 397.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 2 | 4 | 398.00 | 12.85 | 0.00 | - | 2 | 3 |
| 9.92 | 0.00 | - | 1 | 5 | 399.00 | - | - | - | - | - |
| 11.61 | 0.00 | - | 3 | 162 | 400.00 | 18.50 | 0.00 | - | 4 | 4 |
| 11.72 | 0.00 | - | 1 | 2 | 401.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | 1 | 2 | 402.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 2 | 403.00 | - | - | - | - | - |
| 9.65 | 0.00 | - | 2 | 3 | 404.00 | - | - | - | - | - |
| 14.96 | 0.00 | - | 20 | 30 | 405.00 | 27.90 | 0.00 | - | 1 | 0 |
| 14.64 | 0.00 | - | 1 | 1 | 406.00 | 15.40 | 0.00 | - | - | 3 |
| 8.89 | 0.00 | - | 1 | 3 | 407.00 | - | - | - | - | - |
| 8.94 | 0.00 | - | 2 | 6 | 408.00 | 26.04 | 0.00 | - | 1 | 0 |
| 17.27 | 0.00 | - | 2 | 4 | 409.00 | - | - | - | - | - |
| 6.53 | 0.00 | - | 3 | 131 | 410.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 2 | 18 | 411.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 2 | 4 | 412.00 | - | - | - | - | - |
| 15.02 | 0.00 | - | 1 | 2 | 413.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 1 | 1 | 414.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 10 | 43 | 415.00 | 20.15 | 0.00 | - | - | 0 |
| 3.76 | 0.00 | - | 4 | 22 | 420.00 | 31.76 | 0.00 | - | 4 | 0 |
| 4.50 | 0.00 | - | 10 | 104 | 425.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 1 | 31 | 430.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 20 | 145 | 435.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 30 | 90 | 440.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | 10 | 131 | 445.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 10 | 406 | 450.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 2 | 216 | 455.00 | 62.95 | 0.00 | - | 10 | 0 |
| 1.59 | 0.00 | - | - | 8 | 460.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 2 | 51 | 465.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 6 | 93 | 470.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 29 | 475.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 495.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 3 | 500.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 3 | 505.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 17 | 510.00 | - | - | - | - | - |
