Deutsche Märkte schließen in 28 Minuten
DAX
18.207,11 +139,20 (+0,77%) Euro Stoxx 50
4.938,33 +52,88 (+1,08%) Dow Jones 30
38.903,74 +68,88 (+0,18%) Gold
2.376,20 +29,30 (+1,25%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.550,39 -1,59 (-0,00%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 2 | 143 |
| - | - | - | - | - | 170.00 | 1.68 | 0.00 | - | 8 | 61 |
| - | - | - | - | - | 175.00 | 0.39 | 0.00 | - | 18 | 85 |
| - | - | - | - | - | 180.00 | 0.34 | 0.00 | - | 2 | 64 |
| - | - | - | - | - | 185.00 | 0.40 | 0.00 | - | 6 | 29 |
| - | - | - | - | - | 190.00 | 0.50 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 195.00 | 2.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.58 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 205.00 | 0.52 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 210.00 | 0.98 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 215.00 | 0.82 | 0.00 | - | 2 | 2 |
| 176.64 | 0.00 | - | 2 | 12 | 220.00 | 2.70 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 230.00 | 3.34 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 235.00 | 2.18 | 0.00 | - | - | 3 |
| 101.53 | 0.00 | - | 5 | 5 | 240.00 | - | - | - | - | - |
| 140.75 | 0.00 | - | 2 | 3 | 250.00 | 1.74 | 0.00 | - | 2 | 5 |
| 91.78 | 0.00 | - | - | 1 | 255.00 | 5.95 | 0.00 | - | - | 10 |
| 92.91 | 0.00 | - | 2 | 1 | 260.00 | 1.58 | 0.00 | - | 3 | 644 |
| - | - | - | - | - | 265.00 | 2.56 | 0.00 | - | 1 | 227 |
| 130.48 | 0.00 | - | 3 | 3 | 270.00 | 2.27 | 0.00 | - | 2 | 2 |
| 133.00 | 0.00 | - | 1 | 5 | 275.00 | 2.04 | 0.00 | - | 20 | 41 |
| 113.58 | 0.00 | - | 14 | 5 | 280.00 | 2.08 | 0.00 | - | 6 | 39 |
| - | - | - | - | - | 285.00 | 1.56 | 0.00 | - | 20 | 77 |
| 104.96 | 0.00 | - | - | 2 | 290.00 | 1.95 | 0.00 | - | 1 | 123 |
| - | - | - | - | - | 295.00 | 2.36 | 0.00 | - | 35 | 98 |
| 102.75 | 0.00 | - | 9 | 27 | 300.00 | 1.79 | 0.00 | - | 12 | 26 |
| 87.81 | 0.00 | - | 1 | 31 | 305.00 | 2.88 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 310.00 | 3.26 | 0.00 | - | 10 | 14 |
| 97.45 | 0.00 | - | 1 | 4 | 315.00 | 5.99 | 0.00 | - | 1 | 5 |
| 78.00 | 0.00 | - | 1 | 16 | 320.00 | 5.30 | 0.00 | - | 1 | 4 |
| 51.50 | 0.00 | - | 2 | 2 | 325.00 | 4.83 | 0.00 | - | 6 | 13 |
| 77.51 | 0.00 | - | 2 | 29 | 330.00 | 6.85 | 0.00 | - | 3 | 15 |
| 71.80 | 0.00 | - | 1 | 13 | 335.00 | 5.30 | 0.00 | - | 2 | 34 |
| 63.50 | 0.00 | - | 1 | 12 | 340.00 | 6.30 | 0.00 | - | 3 | 2,084 |
| 66.25 | 0.00 | - | 1 | 1 | 345.00 | 10.00 | 0.00 | - | 62 | 67 |
| 58.50 | 0.00 | - | 1 | 539 | 350.00 | 5.55 | 0.00 | - | 1 | 92 |
| 53.50 | 0.00 | - | 1 | 17 | 355.00 | 8.25 | 0.00 | - | 6 | 103 |
| 48.07 | 0.00 | - | 2 | 7 | 360.00 | 10.00 | 0.00 | - | 503 | 937 |
| 43.00 | 0.00 | - | 2 | 5 | 365.00 | 9.15 | -0.55 | -5.67% | 3 | 46 |
| 38.88 | 0.00 | - | 1 | 15 | 370.00 | 12.20 | 0.00 | - | 3 | 1,593 |
| 36.00 | 0.00 | - | 1 | 16 | 375.00 | 11.70 | 0.00 | - | 2 | 3,792 |
| 31.10 | 0.00 | - | 3 | 57 | 380.00 | 13.25 | 0.00 | - | 19 | 162 |
| 30.80 | 0.00 | - | 2 | 104 | 385.00 | 14.47 | 0.00 | - | 13 | 118 |
| 28.00 | 0.00 | - | 2 | 135 | 390.00 | 17.22 | 0.00 | - | 5 | 158 |
| 22.80 | 0.00 | - | 1 | 23 | 395.00 | 14.40 | 0.00 | - | 18 | 26 |
| 22.80 | 0.00 | - | 10 | 1,405 | 400.00 | 22.16 | 0.00 | - | 8 | 454 |
| 16.00 | 0.00 | - | 1 | 28 | 405.00 | 25.05 | 0.00 | - | 1 | 38 |
| 14.26 | 0.00 | - | 1 | 42 | 410.00 | 28.90 | 0.00 | - | 4 | 10 |
| 12.05 | 0.00 | - | 1 | 13 | 415.00 | 29.02 | 0.00 | - | 4 | 0 |
| 10.85 | 0.00 | - | 1 | 22 | 420.00 | 33.10 | 0.00 | - | 4 | 2 |
| 11.60 | 0.00 | - | 48 | 51 | 425.00 | 41.95 | 0.00 | - | 9 | 0 |
| 9.00 | 0.00 | - | 44 | 60 | 430.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | - | 0 | 435.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 4 | 42 | 440.00 | - | - | - | - | - |
| 9.33 | 0.00 | - | 38 | 19 | 445.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 1 | 2,156 | 450.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 13 | 51 | 455.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 15 | 123 | 460.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 10 | 116 | 465.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 141.33 | 0.00 | - | - | 0 |
| 1.69 | 0.00 | - | - | 102 | 475.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 3 | 3 | 480.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 0 | 485.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 2 | 1 | 490.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 11 | 11 | 495.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 7 | 500.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 25 | 505.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 9 | 11 | 510.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 5 | 515.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 520.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 4 | 525.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 4 | 530.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 535.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 1 | 540.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 4 | 545.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 12 | 550.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 171 | 555.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 96 | 560.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4 | 75 | 565.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 42 | 570.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 13 | 212 | 575.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 373 | 580.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 46 | 585.00 | - | - | - | - | - |
