Deutsche Märkte schließen in 7 Stunden 23 Minuten
DAX
18.791,00 +104,40 (+0,56%) Euro Stoxx 50
5.079,19 +24,78 (+0,49%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,30 +34,00 (+1,45%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.454,65 +1.551,67 (+2,73%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.35 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 4 | 3 |
| 134.85 | 0.00 | - | 1 | 0 | 85.00 | 0.01 | 0.00 | - | 50 | 311 |
| 124.05 | 0.00 | - | 58 | 0 | 90.00 | 0.01 | 0.00 | - | 88 | 220 |
| 117.80 | 0.00 | - | 2 | 0 | 95.00 | 0.01 | 0.00 | - | 8 | 92 |
| 88.90 | 0.00 | - | 8 | 46 | 100.00 | 0.01 | 0.00 | - | 28 | 102 |
| 75.75 | 0.00 | - | 2 | 8 | 105.00 | 0.01 | 0.00 | - | - | 17 |
| 109.70 | 0.00 | - | 1 | 0 | 110.00 | 0.01 | 0.00 | - | 10 | 1,663 |
| 106.95 | 0.00 | - | 1 | 0 | 115.00 | 0.01 | 0.00 | - | 1 | 197 |
| 94.15 | 0.00 | - | 42 | 0 | 120.00 | 0.01 | 0.00 | - | 220 | 279 |
| 61.66 | 0.00 | - | 2 | 1 | 125.00 | 0.01 | 0.00 | - | 24 | 164 |
| 89.82 | 0.00 | - | 5 | 0 | 130.00 | 0.01 | 0.00 | - | 1,500 | 1,632 |
| 77.70 | 0.00 | - | 10 | 0 | 135.00 | 0.01 | 0.00 | - | 1 | 110 |
| 68.45 | 0.00 | - | 1 | 47 | 140.00 | 0.01 | 0.00 | - | 100 | 276 |
| 67.65 | 0.00 | - | 9 | 0 | 145.00 | 0.02 | 0.00 | - | 72 | 227 |
| 70.35 | 0.00 | - | 2 | 0 | 150.00 | 0.01 | 0.00 | - | 100 | 5,317 |
| 58.81 | 0.00 | - | 4 | 0 | 155.00 | 0.01 | 0.00 | - | 1,001 | 1,978 |
| 53.30 | 0.00 | - | 1 | 0 | 160.00 | 0.01 | 0.00 | - | 2 | 0 |
| 59.30 | 0.00 | - | 6 | 0 | 161.00 | 0.01 | 0.00 | - | 1 | 0 |
| 55.30 | 0.00 | - | 1 | 0 | 162.00 | 0.01 | 0.00 | - | 4 | 0 |
| 58.68 | 0.00 | - | 1 | 0 | 163.00 | 0.01 | 0.00 | - | 7 | 0 |
| 56.65 | 0.00 | - | 6 | 0 | 164.00 | 0.01 | 0.00 | - | 3 | 0 |
| 48.20 | 0.00 | - | 11 | 0 | 165.00 | 0.01 | 0.00 | - | 5 | 0 |
| 54.80 | 0.00 | - | 4 | 0 | 166.00 | 0.01 | 0.00 | - | 90 | 0 |
| 45.35 | 0.00 | - | 1 | 0 | 167.00 | 0.01 | 0.00 | - | 5 | 0 |
| 49.55 | 0.00 | - | 1 | 0 | 168.00 | 0.04 | 0.00 | - | 2 | 152 |
| 43.43 | 0.00 | - | 1 | 0 | 169.00 | 0.03 | 0.00 | - | 2 | 4,109 |
| 42.59 | 0.00 | - | 10 | 0 | 170.00 | 0.01 | 0.00 | - | 1 | 0 |
| 43.40 | 0.00 | - | 1 | 0 | 171.00 | 0.04 | 0.00 | - | 1 | 1,062 |
| 42.40 | 0.00 | - | 1 | 0 | 172.00 | 0.01 | 0.00 | - | 1 | 0 |
| 47.70 | 0.00 | - | 4 | 0 | 173.00 | 0.03 | 0.00 | - | 2 | 1,097 |
| 40.40 | 0.00 | - | 1 | 0 | 174.00 | 0.02 | 0.00 | - | 1 | 0 |
| 41.42 | 0.00 | - | 9 | 0 | 175.00 | 0.01 | 0.00 | - | 1 | 0 |
| 40.14 | 0.00 | - | 1 | 0 | 176.00 | 0.01 | 0.00 | - | 1 | 0 |
| 36.74 | 0.00 | - | 3 | 0 | 177.00 | 0.01 | 0.00 | - | 1 | 0 |
| 34.91 | 0.00 | - | 10 | 0 | 178.00 | 0.02 | 0.00 | - | 1 | 0 |
| 34.00 | 0.00 | - | 1 | 0 | 179.00 | 0.02 | 0.00 | - | 1 | 0 |
| 35.72 | 0.00 | - | 1 | 0 | 180.00 | 0.01 | 0.00 | - | 2 | 0 |
| 34.59 | 0.00 | - | 15 | 0 | 181.00 | 0.01 | 0.00 | - | 1 | 0 |
| 34.32 | 0.00 | - | 4 | 0 | 182.00 | 0.02 | 0.00 | - | 10 | 0 |
| 33.32 | 0.00 | - | 1 | 0 | 183.00 | 0.01 | 0.00 | - | 100 | 0 |
| 32.45 | 0.00 | - | 3 | 0 | 184.00 | 0.01 | 0.00 | - | 1,008 | 0 |
| 30.78 | 0.00 | - | 2 | 0 | 185.00 | 0.01 | 0.00 | - | 16 | 0 |
| 26.85 | 0.00 | - | 13 | 0 | 186.00 | 0.01 | 0.00 | - | 1 | 0 |
| 27.84 | 0.00 | - | 2 | 0 | 187.00 | 0.01 | 0.00 | - | 1 | 0 |
| 27.03 | 0.00 | - | 1 | 0 | 188.00 | 0.01 | 0.00 | - | 5 | 0 |
| 28.13 | 0.00 | - | 1 | 0 | 189.00 | 0.01 | 0.00 | - | 4 | 0 |
| 25.80 | 0.00 | - | 6 | 0 | 190.00 | 0.01 | 0.00 | - | 18 | 0 |
| 23.32 | 0.00 | - | 1 | 0 | 191.00 | 0.01 | 0.00 | - | 10 | 0 |
| 23.90 | 0.00 | - | 5 | 0 | 192.00 | 0.01 | 0.00 | - | 10 | 0 |
| 23.08 | 0.00 | - | 7 | 0 | 193.00 | 0.01 | 0.00 | - | 25 | 0 |
| 20.73 | 0.00 | - | 18 | 0 | 194.00 | 0.01 | 0.00 | - | 4 | 0 |
| 21.29 | 0.00 | - | 1 | 0 | 195.00 | 0.02 | 0.00 | - | 23 | 0 |
| 20.50 | 0.00 | - | 3 | 0 | 196.00 | 0.01 | 0.00 | - | 1 | 0 |
| 17.53 | 0.00 | - | 2 | 0 | 197.00 | 0.02 | 0.00 | - | 5 | 0 |
| 16.55 | 0.00 | - | 1 | 0 | 198.00 | 0.01 | 0.00 | - | 27 | 0 |
| 15.87 | 0.00 | - | 10 | 0 | 199.00 | 0.02 | 0.00 | - | 11 | 0 |
| 17.10 | 0.00 | - | 88 | 0 | 200.00 | 0.01 | 0.00 | - | 368 | 0 |
| 13.99 | 0.00 | - | 33 | 0 | 202.50 | 0.02 | 0.00 | - | 186 | 0 |
| 11.75 | 0.00 | - | 227 | 0 | 205.00 | 0.05 | 0.00 | - | 348 | 0 |
| 9.20 | 0.00 | - | 239 | 0 | 207.50 | 0.10 | 0.00 | - | 141 | 0 |
| 7.60 | 0.00 | - | 1,189 | 0 | 210.00 | 0.22 | 0.00 | - | 12,463 | 0 |
| 4.95 | 0.00 | - | 926 | 0 | 212.50 | 0.49 | 0.00 | - | 600 | 0 |
| 3.45 | 0.00 | - | 2,100 | 0 | 215.00 | 1.09 | 0.00 | - | 3,496 | 0 |
| 2.00 | 0.00 | - | 2,157 | 0 | 217.50 | 2.19 | 0.00 | - | 226 | 0 |
| 1.10 | 0.00 | - | 19,259 | 0 | 220.00 | 4.00 | 0.00 | - | 79 | 0 |
| 0.56 | 0.00 | - | 429 | 0 | 222.50 | 5.95 | 0.00 | - | 17 | 0 |
| 0.30 | 0.00 | - | 602 | 0 | 225.00 | 8.27 | 0.00 | - | 114 | 0 |
| 0.16 | 0.00 | - | 53 | 0 | 227.50 | 13.10 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 293 | 0 | 230.00 | 15.84 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 80 | 0 | 232.50 | 17.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 20 | 0 | 235.00 | 20.79 | 0.00 | - | 14 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 237.50 | 22.25 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 181 | 0 | 240.00 | 24.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 245.00 | 29.40 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 250.00 | 29.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 36 | 0 | 255.00 | 41.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 260.00 | 43.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 50 | 0 | 265.00 | 51.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 270.00 | 53.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 275.00 | 58.05 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 280.00 | 63.05 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 285.00 | 68.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 290.00 | 73.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 295.00 | 79.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 300.00 | 84.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 0 | 305.00 | 83.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 708 | 0 | 310.00 | 93.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 57 | 0 | 315.00 | 99.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 320.00 | 104.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 182 | 0 | 325.00 | 109.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 130 | 0 | 330.00 | 115.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 400 | 0 | 335.00 | 119.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 977 | 0 | 340.00 | 124.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 345.00 | 129.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 77 | 350.00 | 135.35 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 4 | 392 | 355.00 | 140.15 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 172 | 403 | 360.00 | 143.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 110 | 333 | 365.00 | 148.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 110 | 628 | 370.00 | 156.95 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 500 | 567 | 375.00 | 162.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 823 | 380.00 | 165.25 | 0.00 | - | 22 | 0 |
