Deutsche Märkte schließen in 34 Minuten
DAX
18.206,55 +138,64 (+0,77%) Euro Stoxx 50
4.937,74 +52,29 (+1,07%) Dow Jones 30
38.889,49 +54,63 (+0,14%) Gold
2.374,00 +27,10 (+1,15%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.513,67 -24,15 (-0,04%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | - | 1 | 15 | 150.00 | 0.10 | 0.00 | - | 49 | 1,381 |
| - | - | - | - | - | 155.00 | 0.08 | 0.00 | - | 2 | 427 |
| 157.62 | 0.00 | - | 2 | 0 | 160.00 | 0.42 | 0.00 | - | 16 | 213 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 219 |
| - | - | - | - | - | 170.00 | 0.40 | 0.00 | - | 112 | 92 |
| - | - | - | - | - | 175.00 | 5.01 | 0.00 | - | 2 | 251 |
| - | - | - | - | - | 180.00 | 0.37 | 0.00 | - | 10 | 187 |
| - | - | - | - | - | 185.00 | 0.16 | 0.00 | - | 2 | 633 |
| 162.75 | 0.00 | - | 1 | 0 | 190.00 | 0.27 | 0.00 | - | 10 | 2,927 |
| - | - | - | - | - | 195.00 | 0.24 | 0.00 | - | 6 | 2,519 |
| 191.00 | 0.00 | - | 4 | 21 | 200.00 | 0.19 | 0.00 | - | 1 | 992 |
| 166.25 | 0.00 | - | 5 | 11 | 205.00 | 0.50 | 0.00 | - | 5 | 233 |
| 161.75 | 0.00 | - | 5 | 10 | 210.00 | 0.43 | 0.00 | - | 10 | 21 |
| 166.46 | 0.00 | - | 1 | 11 | 215.00 | 0.70 | 0.00 | - | 25 | 35 |
| 169.38 | 0.00 | - | 1 | 18 | 220.00 | 2.01 | 0.00 | - | 37 | 125 |
| 149.75 | 0.00 | - | 10 | 21 | 225.00 | 0.43 | 0.00 | - | 2 | 175 |
| 165.00 | 0.00 | - | 1 | 31 | 230.00 | 0.20 | 0.00 | - | 1 | 120 |
| 111.28 | 0.00 | - | 2 | 16 | 235.00 | 1.00 | 0.00 | - | 30 | 63 |
| 138.03 | 0.00 | - | 2 | 23 | 240.00 | 0.90 | 0.00 | - | 1 | 42 |
| 146.36 | 0.00 | - | 2 | 32 | 245.00 | 0.48 | 0.00 | - | 1 | 193 |
| 140.75 | 0.00 | - | 10 | 48 | 250.00 | 0.63 | 0.00 | - | 3 | 1,634 |
| 99.59 | 0.00 | - | 2 | 27 | 255.00 | 0.89 | 0.00 | - | 67 | 271 |
| 126.75 | 0.00 | - | 1 | 0 | 260.00 | 0.56 | 0.00 | - | 1 | 61 |
| 85.30 | 0.00 | - | 2 | 31 | 265.00 | 0.92 | 0.00 | - | 26 | 662 |
| 129.40 | 0.00 | - | 4 | 69 | 270.00 | 1.83 | 0.00 | - | 50 | 553 |
| 118.23 | 0.00 | - | 1 | 25 | 275.00 | 0.72 | 0.00 | - | 8 | 187 |
| 123.55 | 0.00 | - | 50 | 126 | 280.00 | 1.13 | 0.00 | - | 1 | 114 |
| 120.00 | 0.00 | - | 10 | 14 | 285.00 | 0.93 | 0.00 | - | 30 | 128 |
| 101.60 | 0.00 | - | 10 | 72 | 290.00 | 1.11 | 0.00 | - | 2 | 61 |
| 92.45 | 0.00 | - | 1 | 37 | 295.00 | 2.03 | 0.00 | - | 10 | 148 |
| 93.00 | 0.00 | - | 1 | 98 | 300.00 | 1.52 | 0.00 | - | 2 | 3,440 |
| 89.00 | 0.00 | - | 1 | 43 | 305.00 | 1.63 | 0.00 | - | 2 | 71 |
| 91.85 | 0.00 | - | 5 | 166 | 310.00 | 1.42 | 0.00 | - | 1,200 | 2,928 |
| 74.00 | 0.00 | - | 8 | 41 | 315.00 | 1.69 | 0.00 | - | 6 | 2,549 |
| 75.63 | 0.00 | - | 8 | 43 | 320.00 | 1.92 | +0.06 | +3.23% | 2 | 347 |
| 70.75 | 0.00 | - | 5 | 118 | 325.00 | 2.32 | 0.00 | - | 8 | 362 |
| 64.41 | 0.00 | - | 1 | 165 | 330.00 | 2.65 | 0.00 | - | 3 | 1,344 |
| 60.00 | 0.00 | - | 1 | 295 | 335.00 | 1.75 | 0.00 | - | 5 | 969 |
| 57.16 | 0.00 | - | 1 | 276 | 340.00 | 3.10 | 0.00 | - | 2 | 2,825 |
| 62.17 | 0.00 | - | 6 | 47 | 345.00 | 3.50 | 0.00 | - | 12 | 2,013 |
| 50.43 | 0.00 | - | 1 | 127 | 350.00 | 4.03 | 0.00 | - | 2 | 1,127 |
| 42.00 | 0.00 | - | 1 | 1,982 | 355.00 | 4.44 | 0.00 | - | 17 | 2,788 |
| 40.37 | 0.00 | - | 4 | 222 | 360.00 | 5.60 | 0.00 | - | 1 | 681 |
| 36.65 | 0.00 | - | 5 | 140 | 365.00 | 6.20 | 0.00 | - | 11 | 449 |
| 31.50 | 0.00 | - | 4 | 79 | 370.00 | 7.40 | 0.00 | - | 1 | 448 |
| 28.90 | 0.00 | - | 10 | 196 | 375.00 | 7.40 | -0.90 | -10.84% | 30 | 659 |
| 26.68 | +1.48 | +5.87% | 3 | 633 | 380.00 | 9.07 | 0.00 | - | 5 | 258 |
| 22.90 | 0.00 | - | 3 | 442 | 385.00 | 11.65 | 0.00 | - | 2 | 169 |
| 19.81 | 0.00 | - | 6 | 851 | 390.00 | 12.15 | -0.11 | -0.90% | 2 | 1,035 |
| 16.13 | -0.07 | -0.43% | 3 | 280 | 395.00 | 15.05 | 0.00 | - | 1 | 130 |
| 13.50 | +0.75 | +5.88% | 6 | 2,140 | 400.00 | 16.00 | +0.30 | +1.91% | 1 | 115 |
| 10.82 | 0.00 | - | 14 | 608 | 405.00 | 22.22 | 0.00 | - | 1 | 14 |
| 8.25 | 0.00 | - | 9 | 550 | 410.00 | 32.50 | 0.00 | - | 2 | 12 |
| 7.25 | +1.58 | +27.87% | 14 | 373 | 415.00 | 27.92 | 0.00 | - | 3 | 10 |
| 5.35 | 0.00 | - | 1 | 387 | 420.00 | 32.40 | 0.00 | - | 4 | 6 |
| 3.55 | 0.00 | - | 1 | 319 | 425.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 687 | 430.00 | 41.00 | 0.00 | - | 2 | 0 |
| 2.61 | 0.00 | - | 10 | 92 | 435.00 | 45.00 | 0.00 | - | 10 | 0 |
| 1.92 | 0.00 | - | 2 | 381 | 440.00 | 114.50 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 6 | 165 | 445.00 | 72.05 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 3 | 808 | 450.00 | 68.20 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 2 | 144 | 455.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 503 | 460.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 2 | 82 | 465.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 12 | 134 | 470.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 61 | 475.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 11 | 480.00 | 169.30 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 2 | 180 | 485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 5 | 490.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 30 | 495.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 292 | 500.00 | 118.69 | 0.00 | - | 1 | 5 |
| 0.29 | 0.00 | - | 1 | 406 | 505.00 | 123.72 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 19 | 1,147 | 510.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 658 | 607 | 515.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 159 | 520.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1,288 | 832 | 525.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 689 | 530.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 361 | 535.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 31 | 209 | 540.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 157 | 545.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 131 | 550.00 | 162.50 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 2 | 664 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 52 | 139 | 565.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 213 | 570.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 75 | 388 | 575.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 182 | 386 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 170 | 585.00 | - | - | - | - | - |
