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
56.639,02 +219,59 (+0,39%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | - | 260 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 3 | 263 |
| 103.69 | 0.00 | - | 1 | 1 | 120.00 | 0.01 | 0.00 | - | 3 | 103 |
| 94.00 | 0.00 | - | 1 | 4 | 125.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 100 | 3,100 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 5 | 7 |
| 62.72 | 0.00 | - | - | 4 | 140.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 2 | 3 |
| 57.75 | 0.00 | - | 5 | 6 | 150.00 | 0.03 | 0.00 | - | 3 | 7 |
| 48.60 | 0.00 | - | 1 | 1 | 155.00 | 0.04 | 0.00 | - | 2 | 117 |
| 31.60 | 0.00 | - | - | 1 | 160.00 | 0.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 2 | 49 |
| 42.40 | 0.00 | - | 1 | 8 | 170.00 | 0.04 | 0.00 | - | 2 | 4,461 |
| 46.15 | 0.00 | - | 1 | 35 | 175.00 | 0.06 | 0.00 | - | 1 | 4,990 |
| 46.38 | 0.00 | - | 1 | 555 | 176.00 | 0.08 | 0.00 | - | 100 | 1,402 |
| 17.50 | 0.00 | - | 787 | 759 | 177.00 | 0.25 | 0.00 | - | 1 | 3,626 |
| 38.59 | 0.00 | - | 1 | 7 | 178.00 | 0.23 | 0.00 | - | 5 | 112 |
| 15.05 | 0.00 | - | - | 6 | 179.00 | 0.32 | 0.00 | - | 1 | 38 |
| 44.61 | 0.00 | - | 5 | 25 | 180.00 | 0.13 | 0.00 | - | 6 | 2,232 |
| 15.60 | 0.00 | - | - | 11 | 181.00 | 0.08 | -0.01 | -11.11% | 2 | 244 |
| 14.90 | 0.00 | - | - | 15 | 182.00 | 0.09 | -0.09 | -50.00% | 3 | 204 |
| 32.67 | 0.00 | - | 1 | 598 | 183.00 | 0.16 | 0.00 | - | 8 | 75 |
| 35.50 | 0.00 | - | 1 | 9 | 184.00 | 0.27 | 0.00 | - | 41 | 2,499 |
| 36.22 | 0.00 | - | 1 | 39 | 185.00 | 0.15 | 0.00 | - | 1 | 6,115 |
| 30.16 | 0.00 | - | 3 | 32 | 186.00 | 0.15 | 0.00 | - | 3 | 2,609 |
| 17.77 | 0.00 | - | 10 | 16 | 187.00 | 0.25 | 0.00 | - | 48 | 138 |
| 28.30 | 0.00 | - | 1 | 532 | 188.00 | 0.30 | 0.00 | - | 400 | 1,056 |
| 31.80 | 0.00 | - | 1 | 770 | 189.00 | 0.20 | 0.00 | - | 1 | 306 |
| 31.45 | +5.48 | +21.10% | 20 | 319 | 190.00 | 0.18 | -0.07 | -28.00% | 2 | 2,315 |
| 24.50 | 0.00 | - | 5 | 183 | 191.00 | 0.27 | 0.00 | - | 7 | 117 |
| 27.65 | 0.00 | - | 1 | 68 | 192.00 | 0.26 | 0.00 | - | 1 | 6,676 |
| 26.55 | 0.00 | - | 1 | 102 | 193.00 | 0.24 | -0.13 | -35.14% | 1 | 308 |
| 22.86 | 0.00 | - | 4 | 139 | 194.00 | 0.50 | 0.00 | - | 48 | 220 |
| 26.91 | +4.51 | +20.13% | 5 | 2,680 | 195.00 | 0.30 | -0.04 | -11.76% | 2 | 182 |
| 25.75 | +3.45 | +15.47% | 17 | 952 | 196.00 | 0.52 | 0.00 | - | 11 | 2,035 |
| 24.79 | +2.64 | +11.92% | 10 | 233 | 197.00 | 0.40 | -0.08 | -16.67% | 6 | 648 |
| 22.34 | 0.00 | - | 3 | 376 | 198.00 | 0.65 | 0.00 | - | 1 | 6,053 |
| 15.97 | 0.00 | - | 2 | 109 | 199.00 | 0.48 | -0.29 | -37.66% | 1 | 359 |
| 22.38 | +2.10 | +10.36% | 2 | 1,169 | 200.00 | 0.54 | -0.12 | -18.18% | 6 | 7,475 |
| 17.50 | +1.59 | +9.99% | 35 | 1,975 | 205.00 | 1.08 | -0.30 | -21.74% | 41 | 3,285 |
| 13.55 | +1.41 | +11.61% | 109 | 2,089 | 210.00 | 1.96 | -0.69 | -26.04% | 27 | 3,744 |
| 10.30 | +1.32 | +14.70% | 94 | 5,630 | 215.00 | 3.53 | -0.95 | -21.21% | 91 | 3,104 |
| 7.25 | +0.75 | +11.54% | 338 | 4,477 | 220.00 | 6.25 | -1.07 | -14.62% | 80 | 1,708 |
| 5.25 | +0.65 | +14.13% | 102 | 4,244 | 225.00 | 8.93 | -1.83 | -17.01% | 6 | 648 |
| 3.70 | +0.44 | +13.50% | 102 | 5,106 | 230.00 | 12.55 | -2.80 | -18.24% | 2 | 279 |
| 2.76 | +0.47 | +20.52% | 45 | 1,532 | 235.00 | 20.75 | 0.00 | - | 22 | 29 |
| 1.95 | +0.31 | +18.90% | 17 | 1,759 | 240.00 | 27.60 | 0.00 | - | 12 | 0 |
| 1.34 | +0.13 | +10.74% | 25 | 562 | 245.00 | 26.83 | -4.77 | -15.09% | 1 | 1 |
| 1.10 | +0.19 | +20.88% | 5,142 | 967 | 250.00 | 34.43 | 0.00 | - | 450 | 0 |
| 0.69 | 0.00 | - | 14 | 884 | 255.00 | 39.10 | 0.00 | - | 1 | 0 |
| 0.62 | +0.27 | +77.14% | 3 | 535 | 260.00 | 36.55 | 0.00 | - | 6 | 0 |
| 0.36 | 0.00 | - | 11 | 198 | 265.00 | 41.70 | 0.00 | - | 91 | 0 |
| 0.29 | 0.00 | - | 1 | 50 | 270.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 50 | 170 | 275.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 20 | 690 | 280.00 | 80.40 | 0.00 | - | - | 0 |
| 0.20 | +0.05 | +33.33% | 26 | 418 | 285.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 35 | 290.00 | - | - | - | - | - |
| 0.17 | +0.05 | +41.67% | 100 | 224 | 295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 529 | 300.00 | 85.30 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 286 | 305.00 | 90.32 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 34 | 310.00 | - | - | - | - | - |
| 0.09 | -0.28 | -75.68% | 20 | 1 | 315.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 133 | 133 | 320.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 100 | 64 | 325.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 300 | 340.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 36 | 1,097 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 119 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | 247 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 17 | 350 | 360.00 | 139.55 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 16 | 387 | 370.00 | 151.70 | -1.90 | -1.24% | 1 | 0 |
| 0.03 | 0.00 | - | 200 | 691 | 375.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 166 | 380.00 | - | - | - | - | - |
