Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.559,08 +60,68 (+0,11%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.78 | 0.00 | - | 12 | 13 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 115.00 | 0.02 | 0.00 | - | 2 | 185 |
| 103.26 | 0.00 | - | 1 | 9 | 120.00 | 0.02 | 0.00 | - | - | 3 |
| 64.97 | 0.00 | - | 4 | 2 | 125.00 | 0.02 | 0.00 | - | 2 | 5 |
| 62.59 | 0.00 | - | - | 5 | 130.00 | 0.01 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 4 | 533 |
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 2 | 4 |
| 66.24 | 0.00 | - | 30 | 121 | 150.00 | 0.01 | 0.00 | - | 5 | 5 |
| 36.55 | 0.00 | - | 1 | 1 | 155.00 | 0.03 | 0.00 | - | 236 | 240 |
| 33.52 | 0.00 | - | - | 1 | 160.00 | 0.04 | 0.00 | - | 10 | 15 |
| 58.65 | 0.00 | - | 10 | 11 | 165.00 | 0.03 | 0.00 | - | 2 | 150 |
| 27.05 | 0.00 | - | 1 | 9 | 166.00 | 0.03 | -0.01 | -25.00% | 9 | 50 |
| 25.90 | 0.00 | - | - | 2 | 167.00 | 0.03 | 0.00 | - | 1 | 54 |
| 20.15 | 0.00 | - | 1 | 19 | 168.00 | 0.04 | 0.00 | - | 15 | 17 |
| 52.02 | 0.00 | - | 1 | 11 | 169.00 | 0.04 | 0.00 | - | 16 | 32 |
| 35.35 | 0.00 | - | 5 | 28 | 170.00 | 0.03 | 0.00 | - | 5 | 991 |
| 22.40 | 0.00 | - | 39 | 55 | 171.00 | 0.04 | 0.00 | - | 16 | 926 |
| 21.55 | 0.00 | - | 1 | 246 | 172.00 | 0.04 | -0.01 | -20.00% | 18 | 5,511 |
| 20.75 | 0.00 | - | 1 | 515 | 173.00 | 0.04 | 0.00 | - | 33 | 4,671 |
| 49.18 | 0.00 | - | 50 | 85 | 174.00 | 0.39 | 0.00 | - | 1 | 4,198 |
| 40.90 | 0.00 | - | 4 | 38 | 175.00 | 0.04 | 0.00 | - | 16 | 1,652 |
| 38.35 | 0.00 | - | 65 | 115 | 176.00 | 0.06 | 0.00 | - | 15 | 348 |
| 41.35 | 0.00 | - | 1 | 32 | 177.00 | 0.07 | 0.00 | - | 1 | 781 |
| 45.55 | 0.00 | - | 2 | 6 | 178.00 | 0.05 | -0.03 | -37.50% | 9 | 105 |
| 35.29 | 0.00 | - | 10 | 12 | 179.00 | 0.07 | 0.00 | - | 18 | 315 |
| 37.64 | 0.00 | - | 36 | 95 | 180.00 | 0.06 | 0.00 | - | 2 | 7,951 |
| 35.77 | 0.00 | - | 1 | 7 | 181.00 | 0.11 | 0.00 | - | 387 | 2,327 |
| 24.20 | 0.00 | - | 3 | 11 | 182.00 | 0.11 | 0.00 | - | 1 | 430 |
| 25.43 | 0.00 | - | 2 | 7 | 183.00 | 0.07 | 0.00 | - | 1 | 3,298 |
| 38.90 | 0.00 | - | 10 | 14 | 184.00 | 0.16 | 0.00 | - | 3 | 273 |
| 29.87 | 0.00 | - | 2 | 131 | 185.00 | 0.06 | -0.07 | -53.85% | 2 | 3,275 |
| 29.50 | 0.00 | - | 3 | 32 | 186.00 | 0.08 | 0.00 | - | 11 | 80 |
| 30.48 | 0.00 | - | 2 | 158 | 187.00 | 0.12 | 0.00 | - | 6 | 120 |
| 32.49 | 0.00 | - | 1 | 330 | 188.00 | 0.14 | 0.00 | - | 70 | 1,247 |
| 25.85 | 0.00 | - | 1 | 485 | 189.00 | 0.10 | -0.17 | -62.96% | 1 | 399 |
| 30.76 | +2.97 | +10.69% | 1 | 559 | 190.00 | 0.11 | 0.00 | - | 2 | 3,063 |
| 27.43 | 0.00 | - | 8 | 714 | 191.00 | 0.13 | 0.00 | - | 2 | 409 |
| 26.81 | 0.00 | - | 4 | 418 | 192.00 | 0.15 | 0.00 | - | 1 | 1,558 |
| 25.75 | 0.00 | - | 1 | 386 | 193.00 | 0.29 | 0.00 | - | 2 | 2,476 |
| 29.65 | 0.00 | - | 1 | 469 | 194.00 | 0.24 | 0.00 | - | 1 | 452 |
| 26.10 | +4.72 | +22.08% | 3 | 2,612 | 195.00 | 0.17 | -0.03 | -15.00% | 577 | 10,911 |
| 24.89 | +5.10 | +25.77% | 1 | 392 | 196.00 | 0.24 | 0.00 | - | 191 | 4,041 |
| 23.83 | +1.83 | +8.32% | 6 | 435 | 197.00 | 0.24 | -0.10 | -29.41% | 102 | 669 |
| 19.80 | 0.00 | - | 5 | 252 | 198.00 | 0.25 | -0.08 | -24.24% | 501 | 679 |
| 22.17 | +5.07 | +29.65% | 5 | 578 | 199.00 | 0.30 | -0.09 | -23.08% | 445 | 568 |
| 20.98 | +2.83 | +15.59% | 12 | 1,850 | 200.00 | 0.37 | -0.05 | -11.90% | 31 | 8,287 |
| 16.40 | +2.05 | +14.29% | 20 | 6,817 | 205.00 | 0.73 | -0.17 | -18.89% | 30 | 15,654 |
| 12.17 | +1.32 | +12.17% | 199 | 9,891 | 210.00 | 1.52 | -0.43 | -22.05% | 3,574 | 10,946 |
| 8.70 | +1.10 | +14.47% | 787 | 10,136 | 215.00 | 2.95 | -0.65 | -18.06% | 929 | 10,641 |
| 5.90 | +0.70 | +13.46% | 1,181 | 28,061 | 220.00 | 5.25 | -0.95 | -15.32% | 1,542 | 3,179 |
| 3.90 | +0.50 | +14.71% | 725 | 16,843 | 225.00 | 8.37 | -2.08 | -19.90% | 13 | 567 |
| 2.56 | +0.35 | +15.84% | 1,869 | 16,878 | 230.00 | 12.00 | -1.85 | -13.36% | 10 | 117 |
| 1.67 | +0.22 | +15.17% | 164 | 16,125 | 235.00 | 21.60 | 0.00 | - | 1 | 5 |
| 1.09 | +0.10 | +10.10% | 195 | 7,756 | 240.00 | 28.00 | 0.00 | - | 2 | 0 |
| 0.82 | +0.28 | +51.85% | 3 | 974 | 245.00 | 25.06 | 0.00 | - | 1 | 0 |
| 0.51 | +0.05 | +10.87% | 3,495 | 3,013 | 250.00 | 37.50 | 0.00 | - | 20 | 0 |
| 0.37 | +0.06 | +19.35% | 1 | 910 | 255.00 | 40.15 | 0.00 | - | 15 | 0 |
| 0.31 | +0.14 | +82.35% | 601 | 3,949 | 260.00 | 35.65 | 0.00 | - | 34 | 0 |
| 0.25 | +0.08 | +47.06% | 1 | 370 | 265.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 1 | 247 | 270.00 | 55.07 | 0.00 | - | - | 0 |
| 0.15 | -0.04 | -21.05% | 500 | 714 | 275.00 | - | - | - | - | - |
| 0.13 | +0.05 | +62.50% | 10 | 161 | 280.00 | 63.08 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 20 | 441 | 285.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 6 | 174 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 154 | 295.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 1,852 | 300.00 | 83.11 | 0.00 | - | - | 0 |
