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
56.573,62 +209,27 (+0,37%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.65 | 0.00 | - | 12 | 77 | 75.00 | 0.01 | 0.00 | - | 25 | 25 |
| 97.69 | 0.00 | - | 2 | 142 | 80.00 | 0.05 | 0.00 | - | 5 | 199 |
| 105.75 | 0.00 | - | - | 3 | 81.00 | - | - | - | - | - |
| 104.80 | 0.00 | - | - | 11 | 82.00 | - | - | - | - | - |
| 100.23 | 0.00 | - | 72 | 37 | 83.00 | 0.07 | 0.00 | - | 476 | 0 |
| - | - | - | - | - | 84.00 | 0.03 | 0.00 | - | 88 | 88 |
| 98.34 | 0.00 | - | 2 | 2 | 85.00 | 0.08 | 0.00 | - | 3 | 223 |
| 97.32 | 0.00 | - | - | 35 | 86.00 | - | - | - | - | - |
| 96.43 | 0.00 | - | - | 20 | 87.00 | 0.56 | 0.00 | - | 22 | 23 |
| 99.30 | 0.00 | - | - | 7 | 88.00 | 0.01 | 0.00 | - | 1 | 1 |
| 95.10 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 133.90 | 0.00 | - | 1 | 4 | 90.00 | 0.02 | 0.00 | - | 50 | 92 |
| 87.69 | 0.00 | - | 2 | 9 | 95.00 | 0.03 | 0.00 | - | 176 | 177 |
| 92.85 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | -0.01 | -50.00% | 100 | 25 |
| - | - | - | - | - | 105.00 | 0.04 | 0.00 | - | 8 | 68 |
| 82.40 | 0.00 | - | 2 | 2 | 110.00 | 0.04 | 0.00 | - | 22 | 38 |
| 77.40 | 0.00 | - | 1 | 1 | 115.00 | 0.05 | 0.00 | - | 8 | 19 |
| 87.10 | 0.00 | - | 1 | 19 | 120.00 | 0.03 | 0.00 | - | 2 | 61 |
| 78.49 | 0.00 | - | 2 | 42 | 125.00 | 0.15 | 0.00 | - | - | 200 |
| 62.31 | 0.00 | - | 1 | 58 | 130.00 | 0.03 | 0.00 | - | 250 | 1,002 |
| 50.57 | 0.00 | - | 88 | 46 | 135.00 | 0.04 | 0.00 | - | 75 | 1,018 |
| 54.90 | 0.00 | - | 2 | 2 | 140.00 | 0.09 | 0.00 | - | 50 | 132 |
| 44.42 | 0.00 | - | 2 | 1 | 145.00 | 0.28 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 146.00 | 1.49 | 0.00 | - | - | 1 |
| 47.35 | 0.00 | - | 1 | 2 | 147.00 | 0.59 | 0.00 | - | 1,503 | 1,503 |
| 41.95 | 0.00 | - | 1 | 53 | 148.00 | 0.67 | 0.00 | - | 1 | 1 |
| 43.82 | 0.00 | - | - | 1 | 149.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 4 | 18 | 150.00 | 0.05 | 0.00 | - | 2 | 648 |
| 41.85 | 0.00 | - | 1 | 1 | 151.00 | 1.25 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | - | 1 | 152.00 | 0.23 | 0.00 | - | 13 | 15 |
| 38.50 | 0.00 | - | - | 2 | 153.00 | 1.32 | 0.00 | - | - | 3 |
| 33.10 | 0.00 | - | 3 | 4 | 154.00 | 1.36 | 0.00 | - | 2 | 106 |
| 71.06 | 0.00 | - | 1 | 5 | 155.00 | 0.50 | 0.00 | - | 1 | 312 |
| 37.00 | 0.00 | - | - | 1 | 156.00 | 0.43 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 157.00 | 0.94 | 0.00 | - | 191 | 55 |
| 53.03 | 0.00 | - | 1 | 2 | 158.00 | 0.28 | 0.00 | - | 6 | 188 |
| - | - | - | - | - | 159.00 | 0.48 | 0.00 | - | 3 | 5 |
| 66.50 | 0.00 | - | 5 | 23 | 160.00 | 0.20 | 0.00 | - | 25 | 2,421 |
| 34.80 | 0.00 | - | 3 | 3 | 161.00 | 2.22 | 0.00 | - | 4 | 7 |
| 30.05 | 0.00 | - | 1 | 5 | 162.00 | 0.29 | 0.00 | - | 1 | 272 |
| 31.10 | 0.00 | - | 3 | 9 | 163.00 | 0.10 | 0.00 | - | 2 | 28 |
| 26.85 | 0.00 | - | 9 | 11 | 164.00 | 0.58 | 0.00 | - | 333 | 2,735 |
| 62.80 | 0.00 | - | 7 | 25 | 165.00 | 0.20 | 0.00 | - | 2 | 287 |
| 25.85 | 0.00 | - | 4 | 7 | 166.00 | 0.13 | 0.00 | - | 2 | 220 |
| 25.05 | 0.00 | - | 28 | 30 | 167.00 | 0.23 | 0.00 | - | 1 | 5 |
| 26.25 | 0.00 | - | 1 | 6 | 168.00 | 0.16 | 0.00 | - | 10 | 50 |
| 56.25 | 0.00 | - | 1 | 110 | 169.00 | 0.18 | 0.00 | - | 1 | 113 |
| 50.55 | 0.00 | - | 2 | 149 | 170.00 | 0.23 | 0.00 | - | 1 | 402 |
| 57.50 | 0.00 | - | 6 | 53 | 171.00 | 0.33 | 0.00 | - | 2 | 3 |
| 49.40 | 0.00 | - | 1 | 3 | 172.00 | 0.51 | 0.00 | - | 1 | 99 |
| 48.80 | 0.00 | - | 1 | 1 | 173.00 | 0.35 | 0.00 | - | 100 | 103 |
| 19.50 | 0.00 | - | 2 | 1 | 174.00 | 0.39 | 0.00 | - | 100 | 102 |
| 43.12 | 0.00 | - | 1 | 384 | 175.00 | 0.24 | 0.00 | - | 25 | 4,000 |
| 44.95 | 0.00 | - | 6 | 6 | 176.00 | 0.89 | 0.00 | - | 1 | 152 |
| 44.75 | 0.00 | - | 1 | 6 | 177.00 | 0.44 | 0.00 | - | 1 | 170 |
| 34.45 | 0.00 | - | 1 | 62 | 178.00 | 0.55 | 0.00 | - | 1 | 108 |
| 16.97 | 0.00 | - | 1 | 2 | 179.00 | 0.56 | 0.00 | - | 5 | 18 |
| 41.00 | 0.00 | - | 20 | 430 | 180.00 | 0.51 | 0.00 | - | 10 | 2,594 |
| 37.80 | 0.00 | - | 1 | 688 | 181.00 | 0.57 | 0.00 | - | 2 | 560 |
| 41.30 | 0.00 | - | 1 | 137 | 182.00 | 0.99 | 0.00 | - | 1 | 48 |
| 44.20 | 0.00 | - | 1 | 184 | 183.00 | 0.59 | 0.00 | - | 1 | 123 |
| 41.85 | 0.00 | - | 1 | 340 | 184.00 | 0.78 | 0.00 | - | 1 | 18 |
| 33.60 | 0.00 | - | 2 | 2,123 | 185.00 | 0.50 | -0.05 | -9.09% | 1 | 1,563 |
| 36.21 | 0.00 | - | 12 | 316 | 186.00 | 0.83 | 0.00 | - | 5 | 24 |
| 32.45 | 0.00 | - | 5 | 393 | 187.00 | 0.78 | 0.00 | - | 50 | 233 |
| 41.68 | 0.00 | - | 3 | 398 | 188.00 | 0.85 | 0.00 | - | 10 | 458 |
| 40.10 | 0.00 | - | 2 | 86 | 189.00 | 0.80 | 0.00 | - | 489 | 692 |
| 32.56 | 0.00 | - | 1 | 904 | 190.00 | 0.75 | -0.12 | -13.79% | 1 | 421 |
| 29.45 | 0.00 | - | 1 | 92 | 191.00 | 1.07 | 0.00 | - | 1 | 276 |
| 31.51 | 0.00 | - | 1 | 44 | 192.00 | 1.43 | 0.00 | - | 272 | 388 |
| 29.10 | 0.00 | - | 1 | 166 | 193.00 | 1.24 | 0.00 | - | 60 | 369 |
| 27.59 | 0.00 | - | 1 | 1,405 | 194.00 | 1.02 | -0.32 | -23.88% | 391 | 557 |
| 28.21 | 0.00 | - | 3 | 8,842 | 195.00 | 1.10 | -0.45 | -29.03% | 1 | 9,803 |
| 27.90 | 0.00 | - | 1 | 598 | 196.00 | 1.58 | 0.00 | - | 5 | 737 |
| 28.50 | 0.00 | - | 1 | 209 | 197.00 | 1.73 | 0.00 | - | 200 | 350 |
| 24.14 | 0.00 | - | 5 | 473 | 198.00 | 1.43 | -0.70 | -32.86% | 10 | 468 |
| 23.30 | 0.00 | - | 3 | 161 | 199.00 | 2.60 | 0.00 | - | 20 | 586 |
| 26.35 | +3.95 | +17.63% | 9 | 4,129 | 200.00 | 1.71 | -0.26 | -13.20% | 14 | 11,017 |
| 19.70 | 0.00 | - | 6 | 4,355 | 205.00 | 2.54 | -0.81 | -24.18% | 1 | 1,593 |
| 18.57 | +2.17 | +13.23% | 69 | 5,448 | 210.00 | 3.67 | -0.83 | -18.44% | 7 | 338 |
| 15.71 | +1.76 | +12.62% | 3 | 3,995 | 215.00 | 5.34 | -1.76 | -24.79% | 3 | 1,298 |
| 12.51 | +1.01 | +8.78% | 71 | 28,785 | 220.00 | 7.83 | -1.77 | -18.44% | 201 | 1,696 |
| 9.22 | 0.00 | - | 35 | 12,559 | 225.00 | 14.36 | 0.00 | - | 24 | 5,295 |
| 8.24 | +0.89 | +12.11% | 1,200 | 6,494 | 230.00 | 18.30 | 0.00 | - | - | 1 |
| 6.73 | +0.98 | +17.04% | 7 | 8,467 | 235.00 | 17.80 | 0.00 | - | 1 | 1 |
| 5.65 | +1.41 | +33.25% | 21 | 5,842 | 240.00 | 65.32 | 0.00 | - | - | 0 |
| 4.79 | +1.29 | +36.86% | 9 | 23,718 | 245.00 | 32.10 | 0.00 | - | 10 | 0 |
| 4.02 | +0.82 | +25.62% | 7 | 24,222 | 250.00 | 28.85 | 0.00 | - | 5 | 0 |
| 3.25 | +0.85 | +35.42% | 1 | 10,421 | 255.00 | - | - | - | - | - |
| 2.82 | +0.56 | +24.78% | 2 | 23,245 | 260.00 | - | - | - | - | - |
| 2.19 | +0.44 | +25.14% | 1,200 | 1,576 | 265.00 | 41.90 | 0.00 | - | 1 | 0 |
| 2.05 | +0.65 | +46.43% | 1 | 561 | 270.00 | 116.32 | 0.00 | - | - | 0 |
| 1.70 | +0.21 | +14.09% | 3 | 496 | 275.00 | - | - | - | - | - |
| 1.46 | +0.31 | +26.96% | 30 | 3,706 | 280.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1,100 | 285.00 | 85.03 | 0.00 | - | 10 | 0 |
| 0.95 | 0.00 | - | 6 | 514 | 290.00 | 103.90 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 3 | 63 | 295.00 | 82.72 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 2 | 1,753 | 300.00 | 125.83 | 0.00 | - | 1 | 0 |
| 1.18 | 0.00 | - | 8 | 79 | 305.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 100 | 110 | 310.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 315.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 228 | 320.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 5 | 101 | 325.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 272 | 330.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 300 | 316 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 1 | 345.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 10 | 25 | 350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 11 | 355.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 217 | 254 | 360.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 5 | 365.00 | - | - | - | - | - |
| 0.21 | -0.06 | -22.22% | 5 | 291 | 370.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 44 | 375.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 220 | 380.00 | 190.90 | 0.00 | - | - | 0 |
