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
56.674,04 +204,12 (+0,36%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
30. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.25 | 0.00 | - | 4 | 2 | 125.00 | 0.02 | 0.00 | - | 5 | 40 |
| 61.23 | 0.00 | - | 2 | 1 | 130.00 | 0.03 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 140.00 | 0.02 | -0.01 | -33.33% | 210 | 897 |
| 51.56 | 0.00 | - | 1 | 1 | 145.00 | 0.03 | 0.00 | - | 3 | 9 |
| 47.45 | 0.00 | - | 2 | 48 | 150.00 | 0.03 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 152.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 153.00 | 0.03 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 154.00 | 0.04 | 0.00 | - | - | 161 |
| 39.00 | 0.00 | - | 1 | 1 | 155.00 | 2.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 156.00 | 0.49 | 0.00 | - | 198 | 198 |
| - | - | - | - | - | 157.00 | 0.53 | 0.00 | - | - | 193 |
| 34.37 | 0.00 | - | - | 1 | 160.00 | 1.10 | 0.00 | - | 1 | 200 |
| - | - | - | - | - | 162.00 | 0.05 | 0.00 | - | 1 | 661 |
| - | - | - | - | - | 163.00 | 0.05 | -0.07 | -58.33% | 2 | 350 |
| 55.47 | 0.00 | - | 1 | 0 | 164.00 | - | - | - | - | - |
| - | - | - | - | - | 165.00 | 0.40 | 0.00 | - | 319 | 992 |
| - | - | - | - | - | 166.00 | 0.18 | 0.00 | - | 1 | 573 |
| 21.75 | 0.00 | - | 1 | 1 | 167.00 | 0.16 | 0.00 | - | 3 | 355 |
| - | - | - | - | - | 168.00 | 0.44 | 0.00 | - | 2 | 17 |
| 28.35 | 0.00 | - | 1 | 2 | 169.00 | 0.08 | 0.00 | - | 2 | 418 |
| 55.30 | 0.00 | - | 1 | 18 | 170.00 | 0.15 | 0.00 | - | 5 | 188 |
| 44.66 | 0.00 | - | 3 | 5 | 171.00 | 0.17 | 0.00 | - | 3 | 147 |
| - | - | - | - | - | 172.00 | 0.19 | 0.00 | - | 2 | 163 |
| 25.42 | 0.00 | - | 4 | 4 | 173.00 | 0.37 | 0.00 | - | 44 | 157 |
| - | - | - | - | - | 174.00 | 0.84 | 0.00 | - | 8 | 25 |
| 31.08 | 0.00 | - | 1 | 2 | 175.00 | 1.26 | 0.00 | - | 2 | 4 |
| 19.10 | 0.00 | - | 1 | 1 | 176.00 | 0.22 | 0.00 | - | 2 | 21 |
| 11.50 | 0.00 | - | 48 | 48 | 177.00 | 0.18 | 0.00 | - | 5 | 36 |
| 39.97 | 0.00 | - | 1 | 26 | 178.00 | 0.20 | 0.00 | - | 51 | 232 |
| - | - | - | - | - | 179.00 | 0.21 | 0.00 | - | 2 | 43 |
| 42.40 | 0.00 | - | 11 | 47 | 180.00 | 0.23 | 0.00 | - | 294 | 569 |
| 26.85 | 0.00 | - | 2 | 2 | 181.00 | 0.26 | 0.00 | - | 3 | 18 |
| 46.90 | 0.00 | - | 1 | 4 | 182.00 | 0.29 | 0.00 | - | 22 | 170 |
| 22.75 | 0.00 | - | 2 | 10 | 183.00 | 0.29 | 0.00 | - | 149 | 431 |
| 14.68 | 0.00 | - | 1 | 2 | 184.00 | 0.32 | 0.00 | - | 149 | 224 |
| 40.15 | 0.00 | - | 10 | 23 | 185.00 | 0.32 | 0.00 | - | 97 | 152 |
| 21.58 | 0.00 | - | 1 | 11 | 186.00 | 0.39 | 0.00 | - | 149 | 224 |
| 29.87 | 0.00 | - | 1 | 48 | 187.00 | 0.44 | 0.00 | - | 1 | 291 |
| 32.60 | 0.00 | - | 100 | 196 | 188.00 | 0.30 | 0.00 | - | 1 | 869 |
| 8.45 | 0.00 | - | 1 | 65 | 189.00 | 0.40 | 0.00 | - | 1 | 294 |
| 27.62 | 0.00 | - | 1 | 126 | 190.00 | 0.31 | -0.13 | -29.55% | 10 | 723 |
| 35.10 | 0.00 | - | 1 | 117 | 191.00 | 0.65 | 0.00 | - | 22 | 219 |
| 34.80 | 0.00 | - | 1 | 97 | 192.00 | 0.54 | 0.00 | - | 10 | 261 |
| 22.12 | 0.00 | - | 2 | 222 | 195.00 | 0.55 | -0.50 | -47.62% | 20 | 923 |
| 19.44 | 0.00 | - | 3 | 284 | 200.00 | 0.92 | -0.22 | -19.30% | 298 | 613 |
| 15.90 | 0.00 | - | 3 | 997 | 205.00 | 1.58 | -0.38 | -19.39% | 127 | 1,498 |
| 13.15 | 0.00 | - | 2 | 2,507 | 210.00 | 2.66 | -0.60 | -18.40% | 43 | 1,908 |
| 12.10 | +1.30 | +12.04% | 11 | 1,561 | 215.00 | 4.36 | -1.54 | -26.10% | 3 | 1,216 |
| 9.50 | +1.25 | +15.15% | 29 | 1,124 | 220.00 | 6.45 | -1.15 | -15.13% | 6 | 860 |
| 7.10 | +0.85 | +13.60% | 15 | 1,293 | 225.00 | 12.12 | 0.00 | - | 1 | 127 |
| 5.24 | +1.21 | +30.02% | 13 | 1,504 | 230.00 | 13.35 | 0.00 | - | 43 | 82 |
| 4.10 | +0.60 | +17.14% | 18 | 1,552 | 235.00 | 16.35 | 0.00 | - | 57 | 89 |
| 3.11 | +0.38 | +13.92% | 16 | 706 | 240.00 | 25.35 | 0.00 | - | 8 | 125 |
| 2.52 | +0.62 | +32.63% | 7 | 554 | 245.00 | 28.30 | 0.00 | - | 85 | 0 |
| 1.98 | +0.34 | +20.73% | 6 | 4,127 | 250.00 | 29.58 | 0.00 | - | 5 | 0 |
| 1.26 | 0.00 | - | 38 | 539 | 255.00 | 39.45 | 0.00 | - | 150 | 0 |
| 1.10 | 0.00 | - | 25 | 1,684 | 260.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 348 | 265.00 | 41.75 | 0.00 | - | 25 | 0 |
| 0.61 | 0.00 | - | 192 | 306 | 270.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 635 | 275.00 | - | - | - | - | - |
| 0.56 | +0.11 | +24.44% | 1 | 536 | 280.00 | - | - | - | - | - |
