Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
18.795,32 +108,72 (+0,58%) Euro Stoxx 50
5.089,73 +35,32 (+0,70%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,60 +35,30 (+1,51%) EUR/USD
1,0770 -0,0014 (-0,13%) Bitcoin EUR
58.470,50 +1.411,39 (+2,47%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.05 | 0.00 | - | 1 | 409 | 80.00 | 0.01 | 0.00 | - | 40 | 349 |
| 128.95 | 0.00 | - | 4 | 151 | 85.00 | 0.01 | 0.00 | - | 5 | 118 |
| 126.12 | 0.00 | - | 2 | 143 | 90.00 | 0.01 | 0.00 | - | 176 | 268 |
| 88.14 | 0.00 | - | 12 | 65 | 95.00 | 0.03 | 0.00 | - | 88 | 181 |
| 88.30 | 0.00 | - | 2 | 16 | 100.00 | 0.01 | 0.00 | - | 1 | 90 |
| 111.25 | 0.00 | - | 1 | 38 | 105.00 | 0.01 | 0.00 | - | 1 | 100 |
| 105.90 | 0.00 | - | 1 | 56 | 110.00 | 0.03 | 0.00 | - | 8,969 | 10,485 |
| 101.05 | 0.00 | - | 1 | 9 | 115.00 | 0.01 | 0.00 | - | 1 | 109 |
| 98.30 | 0.00 | - | 10 | 51 | 120.00 | 0.02 | 0.00 | - | 1 | 420 |
| 91.15 | 0.00 | - | 1 | 85 | 125.00 | 0.02 | 0.00 | - | 3 | 532 |
| 86.30 | 0.00 | - | 1 | 84 | 130.00 | 0.02 | 0.00 | - | 5 | 665 |
| 81.84 | 0.00 | - | 1 | 31 | 135.00 | 0.01 | 0.00 | - | 2 | 6,051 |
| 78.40 | 0.00 | - | 96 | 102 | 140.00 | 0.01 | 0.00 | - | 1,629 | 2,179 |
| 72.53 | 0.00 | - | 1 | 163 | 145.00 | 0.01 | 0.00 | - | 1,000 | 7,089 |
| 66.30 | 0.00 | - | 1 | 359 | 150.00 | 0.01 | 0.00 | - | 25 | 2,608 |
| 58.56 | 0.00 | - | 10 | 128 | 155.00 | 0.01 | 0.00 | - | 4 | 1,306 |
| 37.40 | 0.00 | - | 11 | 10 | 158.00 | 0.04 | 0.00 | - | 2 | 29 |
| 36.45 | 0.00 | - | 3 | 4 | 159.00 | 0.02 | 0.00 | - | 65 | 208 |
| 55.27 | 0.00 | - | 1 | 211 | 160.00 | 0.01 | 0.00 | - | 4 | 6,163 |
| 56.00 | 0.00 | - | 1 | 3 | 161.00 | 0.03 | 0.00 | - | 33 | 185 |
| 51.60 | 0.00 | - | 45 | 47 | 162.00 | 0.04 | 0.00 | - | 66 | 86 |
| 46.00 | 0.00 | - | 1 | 12 | 163.00 | 0.02 | 0.00 | - | 30 | 31 |
| 26.55 | 0.00 | - | 3 | 7 | 164.00 | 0.02 | 0.00 | - | 15 | 50 |
| 49.65 | 0.00 | - | 1 | 106 | 165.00 | 0.02 | 0.00 | - | 83 | 9,179 |
| 45.49 | 0.00 | - | 3 | 10 | 166.00 | 0.02 | 0.00 | - | 83 | 757 |
| 23.65 | 0.00 | - | 11 | 29 | 167.00 | 0.03 | 0.00 | - | 2 | 1,113 |
| 48.70 | 0.00 | - | 1 | 35 | 168.00 | 0.02 | 0.00 | - | 35 | 7,261 |
| 44.50 | 0.00 | - | 10 | 1,393 | 169.00 | 0.02 | 0.00 | - | 45 | 5,488 |
| 43.60 | 0.00 | - | 10 | 3,488 | 170.00 | 0.02 | 0.00 | - | 102 | 9,685 |
| 20.75 | 0.00 | - | 1 | 20 | 171.00 | 0.02 | 0.00 | - | 167 | 1,275 |
| 44.40 | 0.00 | - | 1 | 12 | 172.00 | 0.05 | 0.00 | - | 1 | 1,839 |
| 40.56 | 0.00 | - | 10 | 95 | 173.00 | 0.05 | 0.00 | - | 20 | 471 |
| 48.32 | 0.00 | - | 1 | 21 | 174.00 | 0.03 | 0.00 | - | 45 | 1,715 |
| 40.73 | 0.00 | - | 3 | 363 | 175.00 | 0.02 | 0.00 | - | 2 | 974 |
| 38.56 | 0.00 | - | 1 | 161 | 176.00 | 0.05 | 0.00 | - | 13 | 365 |
| 39.47 | 0.00 | - | 1 | 49 | 177.00 | 0.03 | 0.00 | - | 1 | 2,111 |
| 39.15 | 0.00 | - | 1 | 118 | 178.00 | 0.06 | 0.00 | - | 1 | 3,440 |
| 34.80 | 0.00 | - | 1 | 110 | 179.00 | 0.04 | 0.00 | - | 10 | 890 |
| 34.90 | 0.00 | - | 1 | 2,281 | 180.00 | 0.03 | 0.00 | - | 2 | 11,884 |
| 35.04 | 0.00 | - | 1 | 1,054 | 181.00 | 0.04 | 0.00 | - | 1 | 2,058 |
| 34.50 | 0.00 | - | 10 | 140 | 182.00 | 0.03 | 0.00 | - | 4 | 1,271 |
| 31.18 | 0.00 | - | 1 | 71 | 183.00 | 0.04 | 0.00 | - | 1 | 2,946 |
| 38.36 | 0.00 | - | 1 | 412 | 184.00 | 0.05 | 0.00 | - | 1 | 2,721 |
| 33.02 | 0.00 | - | 6 | 12,159 | 185.00 | 0.03 | 0.00 | - | 1 | 12,019 |
| 29.75 | 0.00 | - | 1 | 1,573 | 186.00 | 0.04 | 0.00 | - | 15 | 1,126 |
| 31.03 | 0.00 | - | 1 | 472 | 187.00 | 0.04 | 0.00 | - | 2 | 5,918 |
| 29.29 | 0.00 | - | 1 | 962 | 188.00 | 0.06 | 0.00 | - | 1 | 2,427 |
| 24.91 | 0.00 | - | 2 | 462 | 189.00 | 0.08 | 0.00 | - | 11 | 2,252 |
| 27.43 | 0.00 | - | 14 | 11,360 | 190.00 | 0.05 | 0.00 | - | 10 | 4,012 |
| 24.27 | 0.00 | - | 1 | 502 | 191.00 | 0.05 | 0.00 | - | 1 | 456 |
| 22.37 | 0.00 | - | 1 | 1,159 | 192.00 | 0.08 | 0.00 | - | 1 | 1,361 |
| 21.59 | 0.00 | - | 20 | 633 | 193.00 | 0.09 | 0.00 | - | 10 | 732 |
| 21.88 | 0.00 | - | 34 | 1,317 | 194.00 | 0.10 | 0.00 | - | 2 | 2,039 |
| 22.31 | 0.00 | - | 1 | 8,944 | 195.00 | 0.10 | 0.00 | - | 214 | 7,828 |
| 21.36 | 0.00 | - | 2 | 1,798 | 196.00 | 0.11 | 0.00 | - | 3 | 1,460 |
| 18.70 | 0.00 | - | 3 | 1,752 | 197.00 | 0.12 | 0.00 | - | 2 | 1,805 |
| 18.80 | 0.00 | - | 6 | 3,256 | 198.00 | 0.14 | 0.00 | - | 32 | 3,479 |
| 16.75 | 0.00 | - | 1 | 1,388 | 199.00 | 0.17 | 0.00 | - | 4 | 2,867 |
| 18.24 | 0.00 | - | 54 | 35,227 | 200.00 | 0.20 | 0.00 | - | 312 | 19,785 |
| 13.53 | 0.00 | - | 249 | 16,040 | 205.00 | 0.50 | 0.00 | - | 268 | 16,308 |
| 9.55 | 0.00 | - | 1,798 | 40,830 | 210.00 | 1.27 | 0.00 | - | 2,247 | 28,739 |
| 6.12 | 0.00 | - | 901 | 30,902 | 215.00 | 2.89 | 0.00 | - | 527 | 8,797 |
| 3.70 | 0.00 | - | 6,760 | 42,680 | 220.00 | 5.50 | 0.00 | - | 154 | 11,215 |
| 2.13 | 0.00 | - | 15,900 | 19,512 | 225.00 | 9.75 | 0.00 | - | 46 | 910 |
| 1.23 | 0.00 | - | 592 | 13,811 | 230.00 | 13.50 | 0.00 | - | 138 | 388 |
| 0.69 | 0.00 | - | 183 | 7,309 | 235.00 | 20.70 | 0.00 | - | 8 | 3 |
| 0.43 | 0.00 | - | 484 | 25,405 | 240.00 | 27.60 | 0.00 | - | 27 | 0 |
| 0.25 | 0.00 | - | 219 | 1,886 | 245.00 | 25.95 | 0.00 | - | 6 | 0 |
| 0.17 | 0.00 | - | 120 | 6,671 | 250.00 | 28.85 | 0.00 | - | 83 | 0 |
| 0.13 | 0.00 | - | 18 | 1,264 | 255.00 | 30.95 | 0.00 | - | 34 | 0 |
| 0.09 | 0.00 | - | 1 | 2,594 | 260.00 | 46.14 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 1,186 | 265.00 | 48.79 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 11 | 3,305 | 270.00 | 52.65 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 4 | 412 | 275.00 | 99.20 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 1 | 1,801 | 280.00 | 103.47 | 0.00 | - | 25 | 0 |
| 0.06 | 0.00 | - | 125 | 5,337 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 380 | 290.00 | 72.11 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 2 | 533 | 295.00 | 126.12 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 8,805 | 300.00 | 83.11 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 8 | 304 | 305.00 | 130.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 629 | 310.00 | 136.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 71 | 315.00 | 99.13 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 3 | 242 | 320.00 | 104.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1,000 | 1,214 | 325.00 | 109.75 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 400 | 330.00 | 114.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 31 | 335.00 | 119.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 191 | 340.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 33 | 649 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 350.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 50 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 944 | 360.00 | 138.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 200 | 324 | 365.00 | 144.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 289 | 370.00 | 149.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 543 | 375.00 | 159.20 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 1 | 356 | 380.00 | 159.35 | 0.00 | - | 1 | 0 |
