Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
38.214,98 +141,00 (+0,37%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.280,36 +1.157,30 (+2,03%) CMC Crypto 200
1.352,57 +52,47 (+4,04%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.06 | 0.00 | - | 5 | 43 | 75.00 | 0.01 | 0.00 | - | 1,000 | 1,175 |
| 93.16 | 0.00 | - | 2 | 57 | 80.00 | 0.01 | 0.00 | - | 1,000 | 1,202 |
| 131.20 | 0.00 | - | 1 | 0 | 82.00 | 0.01 | 0.00 | - | 75 | 75 |
| 99.19 | 0.00 | - | - | 1 | 83.00 | 0.59 | 0.00 | - | 1 | 1 |
| 104.10 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 3 | 89 |
| - | - | - | - | - | 89.00 | 0.02 | 0.00 | - | - | 82 |
| 100.25 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | - | 50 |
| 89.63 | 0.00 | - | 2 | 1 | 95.00 | 0.01 | 0.00 | - | 4 | 5 |
| 116.30 | 0.00 | - | 2 | 0 | 100.00 | 0.02 | 0.00 | - | 88 | 89 |
| 85.46 | 0.00 | - | 1 | 2 | 105.00 | 0.05 | 0.00 | - | 1 | 6 |
| 72.66 | 0.00 | - | 4 | 4 | 110.00 | 0.01 | 0.00 | - | 14 | 0 |
| 67.91 | 0.00 | - | 2 | 13 | 115.00 | 0.01 | 0.00 | - | 1 | 133 |
| 83.92 | 0.00 | - | 10 | 13 | 120.00 | 0.01 | 0.00 | - | 3 | 0 |
| 59.67 | 0.00 | - | 4 | 38 | 125.00 | 0.01 | 0.00 | - | 20 | 0 |
| 55.84 | 0.00 | - | 2 | 3 | 130.00 | 0.04 | 0.00 | - | 2 | 3 |
| 54.93 | 0.00 | - | 1 | 0 | 135.00 | 0.03 | 0.00 | - | 10 | 0 |
| 51.65 | 0.00 | - | 1 | 37 | 140.00 | 0.03 | 0.00 | - | 341 | 0 |
| 59.96 | 0.00 | - | 1 | 60 | 145.00 | 0.04 | 0.00 | - | 33 | 0 |
| 41.46 | 0.00 | - | 70 | 77 | 146.00 | 0.03 | 0.00 | - | - | 0 |
| 40.76 | 0.00 | - | 76 | 73 | 147.00 | 0.05 | 0.00 | - | 28 | 0 |
| 55.20 | 0.00 | - | 5 | 58 | 148.00 | 0.27 | 0.00 | - | 150 | 152 |
| 56.62 | 0.00 | - | 3 | 43 | 149.00 | 0.50 | 0.00 | - | 6 | 7 |
| 42.05 | 0.00 | - | 2 | 78 | 150.00 | 0.03 | 0.00 | - | 10 | 0 |
| 52.35 | 0.00 | - | 1 | 182 | 151.00 | 0.69 | 0.00 | - | 1 | 0 |
| 38.15 | 0.00 | - | 1 | 292 | 152.00 | 1.08 | 0.00 | - | 45 | 45 |
| 35.51 | 0.00 | - | 4 | 105 | 153.00 | - | - | - | - | - |
| 35.16 | 0.00 | - | 2 | 63 | 154.00 | 0.04 | 0.00 | - | 161 | 0 |
| 48.60 | 0.00 | - | 1 | 121 | 155.00 | 0.11 | 0.00 | - | 1 | 1,958 |
| 33.26 | 0.00 | - | 2 | 3 | 156.00 | 0.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 157.00 | 0.99 | 0.00 | - | 12 | 12 |
| 33.69 | 0.00 | - | - | 13 | 158.00 | 0.61 | 0.00 | - | 218 | 225 |
| 31.25 | 0.00 | - | 1 | 1 | 159.00 | - | - | - | - | - |
| 51.15 | 0.00 | - | 1 | 20 | 160.00 | 0.43 | 0.00 | - | 1 | 1,093 |
| 32.25 | 0.00 | - | 1 | 10 | 161.00 | 0.17 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 162.00 | 0.09 | 0.00 | - | 3 | 3,191 |
| 29.50 | 0.00 | - | 6 | 6 | 163.00 | 0.56 | 0.00 | - | 1 | 24 |
| 60.39 | 0.00 | - | 1 | 0 | 164.00 | 0.07 | 0.00 | - | 1 | 0 |
| 55.07 | 0.00 | - | 103 | 0 | 165.00 | 0.12 | 0.00 | - | 3 | 55 |
| 62.75 | 0.00 | - | 10 | 0 | 166.00 | 0.17 | 0.00 | - | 3 | 336 |
| - | - | - | - | - | 167.00 | 0.57 | 0.00 | - | 1 | 6 |
| 50.75 | 0.00 | - | 23 | 0 | 168.00 | 0.14 | 0.00 | - | 1 | 347 |
| 20.92 | 0.00 | - | 1 | 4 | 169.00 | 0.12 | 0.00 | - | 1,500 | 0 |
| 46.67 | 0.00 | - | 4 | 0 | 170.00 | 0.06 | 0.00 | - | 6 | 0 |
| 20.05 | 0.00 | - | 4 | 5 | 171.00 | 0.31 | 0.00 | - | 200 | 5,308 |
| 22.40 | 0.00 | - | 593 | 596 | 172.00 | 0.43 | 0.00 | - | 4 | 4,293 |
| 21.50 | 0.00 | - | 26 | 27 | 173.00 | 0.19 | 0.00 | - | 1 | 871 |
| 43.06 | 0.00 | - | 3 | 0 | 174.00 | 0.31 | 0.00 | - | 6 | 690 |
| 45.37 | 0.00 | - | 103 | 0 | 175.00 | 0.16 | 0.00 | - | 1 | 206 |
| 51.60 | 0.00 | - | 10 | 0 | 176.00 | 0.21 | 0.00 | - | 3 | 0 |
| 20.04 | 0.00 | - | 5 | 51 | 177.00 | 0.15 | 0.00 | - | 2 | 0 |
| 49.70 | 0.00 | - | 22 | 0 | 178.00 | 0.24 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 1 | 7 | 179.00 | 0.18 | 0.00 | - | 1 | 0 |
| 35.30 | 0.00 | - | 1 | 0 | 180.00 | 0.17 | 0.00 | - | 1 | 0 |
| 34.25 | 0.00 | - | 2 | 0 | 181.00 | 0.17 | 0.00 | - | 4 | 0 |
| 35.07 | 0.00 | - | 1 | 0 | 182.00 | 0.26 | 0.00 | - | 2 | 0 |
| 11.95 | 0.00 | - | 10 | 54 | 183.00 | 0.22 | 0.00 | - | 1 | 0 |
| 23.72 | 0.00 | - | 4 | 870 | 184.00 | 0.23 | 0.00 | - | 2 | 0 |
| 35.68 | 0.00 | - | 1 | 0 | 185.00 | 0.24 | 0.00 | - | 1 | 0 |
| 39.55 | 0.00 | - | 1 | 0 | 186.00 | 0.49 | 0.00 | - | 1 | 2,453 |
| 30.07 | 0.00 | - | 1 | 259 | 187.00 | 0.44 | 0.00 | - | 68 | 0 |
| 29.35 | 0.00 | - | 1 | 0 | 188.00 | 0.44 | 0.00 | - | 46 | 0 |
| 32.95 | 0.00 | - | 1 | 0 | 189.00 | 0.50 | 0.00 | - | 5 | 0 |
| 27.00 | 0.00 | - | 20 | 0 | 190.00 | 0.42 | 0.00 | - | 6 | 0 |
| 25.60 | 0.00 | - | 5 | 0 | 191.00 | 0.63 | 0.00 | - | 2 | 0 |
| 24.35 | 0.00 | - | 1 | 0 | 192.00 | 0.43 | 0.00 | - | 3 | 0 |
| 26.30 | 0.00 | - | 2 | 0 | 193.00 | 0.48 | 0.00 | - | 1 | 0 |
| 27.85 | 0.00 | - | 1 | 0 | 194.00 | 0.53 | 0.00 | - | 2 | 0 |
| 24.30 | 0.00 | - | 2 | 0 | 195.00 | 0.74 | 0.00 | - | 1 | 0 |
| 22.60 | 0.00 | - | 2 | 0 | 196.00 | 0.99 | 0.00 | - | 1 | 0 |
| 22.22 | 0.00 | - | 20 | 0 | 197.00 | 0.76 | 0.00 | - | 6 | 0 |
| 20.35 | 0.00 | - | 1 | 0 | 198.00 | 1.05 | 0.00 | - | 2 | 0 |
| 20.93 | 0.00 | - | 1 | 0 | 199.00 | 1.26 | 0.00 | - | 72 | 0 |
| 19.10 | 0.00 | - | 15 | 0 | 200.00 | 1.00 | 0.00 | - | 3 | 0 |
| 15.05 | 0.00 | - | 1 | 0 | 205.00 | 1.93 | 0.00 | - | 7 | 0 |
| 13.75 | 0.00 | - | 39 | 0 | 210.00 | 3.05 | 0.00 | - | 126 | 0 |
| 10.58 | 0.00 | - | 104 | 0 | 215.00 | 5.35 | 0.00 | - | 70 | 0 |
| 7.87 | 0.00 | - | 143 | 0 | 220.00 | 8.95 | 0.00 | - | 3,000 | 0 |
| 5.92 | 0.00 | - | 19 | 0 | 225.00 | 11.10 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 273 | 0 | 230.00 | 17.95 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 31 | 0 | 235.00 | 20.05 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 592 | 0 | 240.00 | 24.85 | 0.00 | - | 13 | 0 |
| 1.75 | 0.00 | - | 1 | 0 | 245.00 | 28.20 | 0.00 | - | 4 | 0 |
| 1.50 | 0.00 | - | 39 | 0 | 250.00 | 79.40 | 0.00 | - | - | 0 |
| 1.09 | 0.00 | - | 4 | 0 | 255.00 | 36.25 | 0.00 | - | 60 | 0 |
| 0.74 | 0.00 | - | 277 | 0 | 260.00 | 36.15 | 0.00 | - | 31 | 0 |
| 0.71 | 0.00 | - | 6 | 0 | 265.00 | 40.90 | 0.00 | - | 23 | 0 |
| 0.55 | 0.00 | - | 200 | 0 | 270.00 | 117.86 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 2 | 0 | 275.00 | 98.34 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 1 | 0 | 280.00 | 94.68 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 0 | 285.00 | 132.35 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 290.00 | 103.90 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 295.00 | 109.46 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 300.00 | 114.75 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 2 | 506 | 305.00 | 119.08 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 7 | 0 | 315.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 560 | 0 | 320.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 13 | 0 | 325.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 400 | 0 | 330.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 335.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 0 | 350.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 24 | 360.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 365.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 17 | 0 | 380.00 | - | - | - | - | - |
