Deutsche Märkte schließen in 2 Stunden 36 Minuten
DAX
18.493,57 -114,59 (-0,62%) Euro Stoxx 50
4.980,47 -23,07 (-0,46%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.352,70 -16,60 (-0,70%) EUR/USD
1,0867 -0,0039 (-0,36%) Bitcoin EUR
63.467,38 -559,21 (-0,87%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 255.00 | 0.01 | 0.00 | - | - | 10 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | - | 15 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 5 | 27 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 119 | 135 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 20 | 20 |
| 89.20 | 0.00 | - | 1 | 1 | 310.00 | 0.01 | 0.00 | - | 10 | 58 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 45 | 189 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 20 | 75 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | - | 40 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 336.00 | 0.01 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 337.00 | 0.01 | 0.00 | - | 110 | 110 |
| - | - | - | - | - | 338.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 339.00 | 0.01 | 0.00 | - | 45 | 45 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 3 | 6 |
| 50.46 | 0.00 | - | 3 | 3 | 345.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 346.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 349.00 | 0.05 | 0.00 | - | - | 1 |
| 43.87 | 0.00 | - | 1 | 2 | 350.00 | 0.01 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 351.00 | 0.02 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 352.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 354.00 | 0.07 | 0.00 | - | 3 | 3 |
| 40.53 | 0.00 | - | 3 | 3 | 355.00 | 0.08 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 356.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 358.00 | 0.03 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 359.00 | 0.11 | 0.00 | - | 5 | 4 |
| 27.40 | 0.00 | - | 8 | 10 | 360.00 | 0.04 | 0.00 | - | 13 | 107 |
| - | - | - | - | - | 361.00 | 0.04 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 362.00 | 0.02 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 363.00 | 0.06 | 0.00 | - | 152 | 152 |
| - | - | - | - | - | 364.00 | 0.03 | 0.00 | - | 26 | 62 |
| 16.40 | 0.00 | - | 3 | 3 | 365.00 | 0.04 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 366.00 | 0.04 | 0.00 | - | 3 | 262 |
| - | - | - | - | - | 367.00 | 0.04 | 0.00 | - | 23 | 2,226 |
| - | - | - | - | - | 368.00 | 0.04 | 0.00 | - | 58 | 384 |
| 18.74 | 0.00 | - | 18 | 7 | 369.00 | 0.05 | 0.00 | - | 14 | 539 |
| 15.03 | 0.00 | - | 27 | 42 | 370.00 | 0.06 | 0.00 | - | 97 | 1,008 |
| 14.64 | 0.00 | - | 2 | 14 | 371.00 | 0.07 | 0.00 | - | 21 | 363 |
| 14.64 | 0.00 | - | 20 | 0 | 372.00 | 0.06 | 0.00 | - | 252 | 496 |
| 11.15 | 0.00 | - | 5 | 7 | 372.50 | 0.12 | 0.00 | - | 2 | 24 |
| 9.60 | 0.00 | - | 3 | 3 | 373.00 | 0.09 | 0.00 | - | 91 | 128 |
| 14.01 | 0.00 | - | 1 | 1 | 374.00 | 0.10 | 0.00 | - | 49 | 231 |
| 12.65 | 0.00 | - | 61 | 35 | 375.00 | 0.10 | 0.00 | - | 764 | 796 |
| 9.77 | 0.00 | - | 6 | 20 | 376.00 | 0.12 | 0.00 | - | 198 | 320 |
| 7.85 | 0.00 | - | 15 | 23 | 377.00 | 0.21 | 0.00 | - | 481 | 354 |
| 10.60 | 0.00 | - | 3 | 13 | 377.50 | 0.19 | 0.00 | - | 49 | 97 |
| 7.02 | 0.00 | - | 34 | 84 | 378.00 | 0.26 | 0.00 | - | 239 | 516 |
| 6.75 | 0.00 | - | 183 | 155 | 379.00 | 0.36 | 0.00 | - | 889 | 365 |
| 5.40 | 0.00 | - | 259 | 246 | 380.00 | 0.38 | 0.00 | - | 1,022 | 1,092 |
| 5.90 | 0.00 | - | 87 | 436 | 381.00 | 0.47 | 0.00 | - | 350 | 364 |
| 5.05 | 0.00 | - | 609 | 1,764 | 382.00 | 0.62 | 0.00 | - | 772 | 388 |
| 4.30 | 0.00 | - | 436 | 474 | 382.50 | 0.68 | 0.00 | - | 396 | 268 |
| 4.35 | 0.00 | - | 950 | 844 | 383.00 | 0.80 | 0.00 | - | 999 | 759 |
| 3.45 | 0.00 | - | 1,615 | 1,446 | 384.00 | 1.10 | 0.00 | - | 1,207 | 733 |
| 2.95 | 0.00 | - | 2,850 | 1,587 | 385.00 | 1.37 | 0.00 | - | 1,454 | 1,109 |
| 2.30 | 0.00 | - | 1,955 | 753 | 386.00 | 1.79 | 0.00 | - | 989 | 742 |
| 1.78 | 0.00 | - | 1,718 | 969 | 387.00 | 2.20 | 0.00 | - | 1,720 | 712 |
| 1.51 | 0.00 | - | 1,259 | 671 | 387.50 | 3.05 | 0.00 | - | 182 | 214 |
| 1.30 | 0.00 | - | 878 | 644 | 388.00 | 2.78 | 0.00 | - | 89 | 227 |
| 0.93 | 0.00 | - | 1,319 | 3,253 | 389.00 | 3.45 | 0.00 | - | 68 | 60 |
| 0.63 | 0.00 | - | 2,357 | 2,033 | 390.00 | 4.10 | 0.00 | - | 2,013 | 1,005 |
| 0.43 | 0.00 | - | 494 | 3,728 | 391.00 | 5.75 | 0.00 | - | 125 | 176 |
| 0.28 | 0.00 | - | 281 | 470 | 392.00 | 6.08 | 0.00 | - | 21 | 72 |
| 0.23 | 0.00 | - | 138 | 212 | 392.50 | 5.65 | 0.00 | - | 11 | 29 |
| 0.19 | 0.00 | - | 361 | 442 | 393.00 | 11.21 | 0.00 | - | 1 | 4 |
| 0.13 | 0.00 | - | 549 | 639 | 394.00 | 9.40 | 0.00 | - | 4 | 36 |
| 0.09 | 0.00 | - | 225 | 554 | 395.00 | 10.73 | 0.00 | - | 12 | 2 |
| 0.07 | 0.00 | - | 37 | 621 | 396.00 | 11.35 | 0.00 | - | 502 | 1,026 |
| 0.06 | 0.00 | - | 39 | 184 | 397.00 | 14.95 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 30 | 1,481 | 397.50 | 12.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 18 | 1,494 | 398.00 | 15.75 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 3 | 76 | 399.00 | 11.31 | 0.00 | - | 2 | 11 |
| 0.03 | 0.00 | - | 73 | 299 | 400.00 | 15.35 | 0.00 | - | 540 | 36 |
| 0.02 | 0.00 | - | 17 | 87 | 401.00 | 7.23 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 4 | 52 | 402.00 | 19.75 | 0.00 | - | 17 | 10 |
| 0.01 | 0.00 | - | 2 | 36 | 403.00 | 7.25 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 20 | 28 | 404.00 | 11.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 93 | 405.00 | 8.00 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 19 | 406.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 61 | 407.00 | 8.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 49 | 408.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 7 | 409.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 1,185 | 410.00 | 25.42 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 4 | 203 | 411.00 | 26.19 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 3 | 412.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 2 | 413.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 414.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 35 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 416.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 61 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 14 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 445.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
