Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.541,38 +3.982,25 (+7,04%) CMC Crypto 200
1.391,05 +123,10 (+9,70%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.35 | 0.00 | - | 4 | 12 | 125.00 | 0.02 | 0.00 | - | 1 | 22 |
| 86.65 | 0.00 | - | 5 | 9 | 130.00 | 0.01 | 0.00 | - | 5 | 489 |
| 81.70 | 0.00 | - | 2 | 5 | 135.00 | 0.02 | 0.00 | - | 2 | 15 |
| 76.90 | 0.00 | - | 3 | 24 | 140.00 | 0.01 | 0.00 | - | 109 | 516 |
| 71.80 | 0.00 | - | 1 | 8 | 145.00 | 0.04 | 0.00 | - | 2 | 148 |
| 73.00 | 0.00 | - | 1 | 71 | 150.00 | 0.04 | 0.00 | - | 2 | 13 |
| 67.95 | 0.00 | - | 2 | 25 | 155.00 | 0.02 | 0.00 | - | 50 | 114 |
| 46.75 | 0.00 | - | 2 | 8 | 158.00 | 0.04 | 0.00 | - | 2 | 78 |
| 58.05 | 0.00 | - | 4 | 16 | 159.00 | 0.03 | 0.00 | - | 3 | 22 |
| 62.44 | 0.00 | - | 1 | 24 | 160.00 | 0.04 | 0.00 | - | 17 | 518 |
| 55.85 | 0.00 | - | 9 | 112 | 161.00 | 0.67 | 0.00 | - | 9 | 237 |
| 61.05 | 0.00 | - | 2 | 1 | 162.00 | 0.02 | 0.00 | - | 42 | 994 |
| 58.95 | 0.00 | - | 6 | 7 | 163.00 | 0.02 | 0.00 | - | 107 | 1,057 |
| 53.05 | 0.00 | - | 4 | 5 | 164.00 | 0.02 | 0.00 | - | 65 | 816 |
| 51.85 | 0.00 | - | 3 | 8 | 165.00 | 0.07 | 0.00 | - | 63 | 491 |
| 50.70 | 0.00 | - | 6 | 6 | 166.00 | 0.07 | 0.00 | - | 67 | 74 |
| 49.90 | 0.00 | - | 3 | 31 | 167.00 | 0.06 | 0.00 | - | 154 | 263 |
| 49.05 | 0.00 | - | 9 | 506 | 168.00 | 0.02 | -0.01 | -33.33% | 100 | 2,526 |
| 47.75 | 0.00 | - | 5 | 26 | 169.00 | 0.02 | -0.01 | -33.33% | 105 | 2,037 |
| 44.87 | 0.00 | - | 2 | 59 | 170.00 | 0.04 | 0.00 | - | 5 | 2,859 |
| 51.00 | 0.00 | - | 6 | 53 | 171.00 | 0.04 | 0.00 | - | 10 | 5,961 |
| 41.85 | 0.00 | - | 36 | 672 | 172.00 | 0.04 | 0.00 | - | 16 | 928 |
| 44.19 | 0.00 | - | 1 | 31 | 173.00 | 0.04 | 0.00 | - | 16 | 3,894 |
| 40.20 | 0.00 | - | 1 | 14 | 174.00 | 0.04 | 0.00 | - | 45 | 5,050 |
| 43.10 | 0.00 | - | 1 | 59 | 175.00 | 0.05 | 0.00 | - | 1 | 122 |
| 37.90 | 0.00 | - | 27 | 50 | 176.00 | 0.04 | 0.00 | - | 16 | 464 |
| 38.46 | 0.00 | - | 1 | 11 | 177.00 | 0.03 | 0.00 | - | 4 | 250 |
| 39.86 | 0.00 | - | 1 | 28 | 178.00 | 0.05 | 0.00 | - | 489 | 521 |
| 38.80 | 0.00 | - | 30 | 29 | 179.00 | 0.26 | 0.00 | - | 1 | 84 |
| 37.90 | 0.00 | - | 2 | 184 | 180.00 | 0.04 | 0.00 | - | 1 | 734 |
| 42.72 | 0.00 | - | 1 | 236 | 181.00 | 0.10 | 0.00 | - | 100 | 456 |
| 40.15 | 0.00 | - | 4 | 258 | 182.00 | 0.06 | 0.00 | - | 228 | 663 |
| 36.14 | 0.00 | - | 1 | 264 | 183.00 | 0.16 | 0.00 | - | 38 | 1,144 |
| 37.60 | 0.00 | - | 6 | 230 | 184.00 | 0.04 | 0.00 | - | 2 | 3,726 |
| 29.30 | 0.00 | - | 2 | 334 | 185.00 | 0.06 | 0.00 | - | 3 | 727 |
| 33.12 | 0.00 | - | 1 | 194 | 186.00 | 0.13 | 0.00 | - | 9 | 449 |
| 38.40 | 0.00 | - | 2 | 145 | 187.00 | 0.05 | 0.00 | - | 4 | 551 |
| 29.95 | 0.00 | - | 52 | 969 | 188.00 | 0.06 | 0.00 | - | 1 | 256 |
| 34.25 | 0.00 | - | 124 | 681 | 189.00 | 0.39 | 0.00 | - | 4 | 478 |
| 29.14 | 0.00 | - | 5 | 455 | 190.00 | 0.06 | 0.00 | - | 1 | 662 |
| 26.13 | 0.00 | - | 5 | 319 | 191.00 | 0.07 | 0.00 | - | 1 | 734 |
| 26.30 | 0.00 | - | 1 | 244 | 192.00 | 0.09 | 0.00 | - | 3 | 146 |
| 29.00 | +5.08 | +21.24% | 1 | 427 | 193.00 | 0.13 | 0.00 | - | 4 | 135 |
| 26.82 | +6.35 | +31.02% | 1 | 159 | 194.00 | 0.32 | 0.00 | - | 6 | 312 |
| 26.57 | +2.64 | +11.03% | 1 | 440 | 195.00 | 0.12 | 0.00 | - | 20 | 830 |
| 26.08 | +4.38 | +20.18% | 1 | 345 | 196.00 | 0.13 | 0.00 | - | 8 | 495 |
| 23.55 | 0.00 | - | 1 | 366 | 197.00 | 0.10 | -0.05 | -33.33% | 1 | 166 |
| 18.35 | 0.00 | - | 2 | 229 | 198.00 | 0.50 | 0.00 | - | 2 | 529 |
| 21.29 | +1.64 | +8.35% | 1 | 1,618 | 199.00 | 0.18 | 0.00 | - | 5 | 1,147 |
| 21.20 | +2.32 | +12.29% | 2 | 1,147 | 200.00 | 0.15 | -0.05 | -25.00% | 21 | 4,302 |
| 17.59 | +3.51 | +24.93% | 2 | 2,632 | 205.00 | 0.32 | -0.15 | -31.91% | 74 | 3,189 |
| 12.70 | +2.30 | +22.12% | 352 | 1,202 | 210.00 | 0.76 | -0.39 | -33.91% | 259 | 2,427 |
| 9.00 | +2.04 | +29.31% | 78 | 1,774 | 215.00 | 1.73 | -0.87 | -33.46% | 738 | 1,880 |
| 5.78 | +1.52 | +35.68% | 179 | 7,882 | 220.00 | 3.64 | -1.46 | -28.63% | 61 | 1,549 |
| 3.52 | +0.91 | +34.87% | 357 | 4,985 | 225.00 | 6.40 | -1.83 | -22.24% | 6 | 418 |
| 2.05 | +0.63 | +44.37% | 301 | 6,459 | 230.00 | 10.13 | -1.87 | -15.58% | 1 | 94 |
| 1.21 | +0.35 | +40.70% | 93 | 1,425 | 235.00 | 22.65 | 0.00 | - | 13 | 0 |
| 0.72 | +0.21 | +42.00% | 176 | 2,144 | 240.00 | 19.05 | -8.55 | -30.98% | 3 | 0 |
| 0.44 | +0.13 | +41.94% | 21 | 1,646 | 245.00 | 24.40 | 0.00 | - | 12 | 0 |
| 0.29 | +0.09 | +45.00% | 118 | 2,167 | 250.00 | 33.70 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 8 | 30 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 163 | 260.00 | - | - | - | - | - |
