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
56.689,14 +283,05 (+0,50%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.32 | 0.00 | - | 1 | 45 | 80.00 | 0.01 | 0.00 | - | 7 | 1,083 |
| 97.90 | 0.00 | - | 19 | 30 | 85.00 | 0.01 | 0.00 | - | 14 | 163 |
| 109.70 | 0.00 | - | 1 | 10 | 90.00 | 0.01 | 0.00 | - | 1 | 91 |
| 117.70 | 0.00 | - | 1 | 8 | 95.00 | - | - | - | - | - |
| 118.95 | 0.00 | - | 1 | 191 | 100.00 | 0.01 | 0.00 | - | 100 | 667 |
| 89.95 | 0.00 | - | 6 | 20 | 105.00 | 0.02 | 0.00 | - | 125 | 251 |
| 110.00 | 0.00 | - | 5 | 18 | 110.00 | 0.04 | 0.00 | - | 10 | 13 |
| 70.82 | 0.00 | - | 6 | 11 | 115.00 | 0.06 | 0.00 | - | 50 | 81 |
| 105.60 | 0.00 | - | 2 | 138 | 120.00 | 0.06 | 0.00 | - | 1 | 2 |
| 87.00 | 0.00 | - | 1 | 80 | 125.00 | 0.07 | 0.00 | - | 2 | 898 |
| 64.85 | 0.00 | - | 1 | 0 | 130.00 | 0.09 | 0.00 | - | 30 | 225 |
| 73.00 | 0.00 | - | 1 | 17 | 135.00 | 0.08 | 0.00 | - | 3 | 620 |
| 78.00 | 0.00 | - | 2 | 38 | 140.00 | 0.05 | 0.00 | - | 30 | 225 |
| 47.31 | 0.00 | - | 1 | 7 | 145.00 | 0.10 | 0.00 | - | 3 | 53 |
| 55.00 | 0.00 | - | 1 | 3 | 146.00 | 1.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 147.00 | 1.68 | 0.00 | - | 1 | 3 |
| 41.50 | 0.00 | - | 1 | 3 | 148.00 | 1.56 | 0.00 | - | 2 | 19 |
| 62.00 | 0.00 | - | 1 | 1 | 149.00 | 1.52 | 0.00 | - | 2 | 3 |
| 73.62 | +4.03 | +5.79% | 2 | 210 | 150.00 | 0.10 | 0.00 | - | 30 | 21,080 |
| 75.50 | 0.00 | - | 5 | 4 | 151.00 | 0.14 | 0.00 | - | 7 | 44 |
| 74.50 | 0.00 | - | 1 | 8 | 152.00 | 0.96 | 0.00 | - | 2 | 221 |
| 55.18 | 0.00 | - | 1 | 6 | 153.00 | 0.18 | 0.00 | - | 10 | 21 |
| 68.25 | 0.00 | - | 5 | 26 | 154.00 | 0.26 | 0.00 | - | 10 | 7 |
| 68.83 | +4.01 | +6.19% | 2 | 648 | 155.00 | 0.40 | 0.00 | - | 1 | 105 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.21 | 0.00 | - | 1 | 80 |
| 66.45 | 0.00 | - | 5 | 72 | 157.00 | 0.99 | 0.00 | - | 7 | 82 |
| 37.80 | 0.00 | - | 6 | 17 | 158.00 | 0.21 | 0.00 | - | 3 | 107 |
| 49.53 | 0.00 | - | 2 | 43 | 159.00 | 0.11 | 0.00 | - | 2 | 117 |
| 64.13 | +4.43 | +7.42% | 1 | 386 | 160.00 | 0.11 | -0.05 | -31.25% | 12 | 2,744 |
| 31.40 | 0.00 | - | 4 | 27 | 161.00 | 0.27 | 0.00 | - | 1 | 1,656 |
| 59.68 | 0.00 | - | 3 | 85 | 162.00 | 0.19 | 0.00 | - | 2 | 151 |
| 50.50 | 0.00 | - | 10 | 21 | 163.00 | 0.62 | 0.00 | - | 2 | 179 |
| 49.50 | 0.00 | - | 3 | 15 | 164.00 | 0.23 | 0.00 | - | 8 | 405 |
| 59.70 | +1.45 | +2.49% | 1 | 98 | 165.00 | 0.20 | 0.00 | - | 1 | 2,912 |
| 52.35 | 0.00 | - | 1 | 8 | 166.00 | 0.28 | 0.00 | - | 10 | 159 |
| 51.65 | 0.00 | - | 2 | 57 | 167.00 | 1.27 | 0.00 | - | 5 | 360 |
| 44.15 | 0.00 | - | 1 | 9 | 168.00 | 0.21 | 0.00 | - | 2 | 43 |
| 31.56 | 0.00 | - | 1 | 23 | 169.00 | 0.23 | 0.00 | - | 6 | 35 |
| 52.04 | 0.00 | - | 12 | 258 | 170.00 | 0.23 | 0.00 | - | 5 | 2,994 |
| 53.73 | 0.00 | - | 10 | 248 | 171.00 | 1.18 | 0.00 | - | 100 | 145 |
| 46.87 | 0.00 | - | 1 | 49 | 172.00 | 0.29 | 0.00 | - | 100 | 125 |
| 49.73 | 0.00 | - | 1 | 18 | 173.00 | 0.39 | 0.00 | - | 1 | 115 |
| 48.76 | 0.00 | - | 1 | 25 | 174.00 | 0.64 | 0.00 | - | 1 | 137 |
| 50.11 | +3.71 | +8.00% | 1 | 337 | 175.00 | 0.40 | 0.00 | - | 2 | 1,982 |
| 49.15 | -2.58 | -4.99% | 1 | 7 | 176.00 | 0.58 | 0.00 | - | 20 | 189 |
| 50.96 | 0.00 | - | 1 | 19 | 177.00 | 0.88 | 0.00 | - | 6 | 284 |
| 47.95 | 0.00 | - | 1 | 7 | 178.00 | 0.50 | 0.00 | - | 1 | 192 |
| 38.20 | 0.00 | - | 10 | 61 | 179.00 | 0.47 | 0.00 | - | 5 | 201 |
| 45.50 | +5.35 | +13.33% | 3 | 1,840 | 180.00 | 0.51 | 0.00 | - | 5 | 2,689 |
| 42.36 | 0.00 | - | 6 | 19 | 181.00 | 0.67 | 0.00 | - | 300 | 234 |
| 36.85 | 0.00 | - | 3 | 59 | 182.00 | 0.69 | 0.00 | - | 2 | 30 |
| 36.56 | 0.00 | - | 1 | 147 | 183.00 | 0.64 | 0.00 | - | 1 | 249 |
| 39.26 | 0.00 | - | 1 | 60 | 184.00 | 0.70 | 0.00 | - | 1 | 55 |
| 36.90 | 0.00 | - | 1 | 2,358 | 185.00 | 0.69 | 0.00 | - | 1 | 1,686 |
| 39.36 | 0.00 | - | 2 | 103 | 186.00 | 0.84 | 0.00 | - | 1 | 358 |
| 44.30 | 0.00 | - | 2 | 136 | 187.00 | 0.90 | 0.00 | - | 50 | 101 |
| 31.50 | 0.00 | - | 3 | 479 | 188.00 | 1.01 | 0.00 | - | 2 | 205 |
| 35.03 | 0.00 | - | 4 | 156 | 189.00 | 1.32 | 0.00 | - | 1 | 2,125 |
| 35.88 | +2.53 | +7.59% | 7 | 5,402 | 190.00 | 0.88 | -0.12 | -12.00% | 2 | 8,648 |
| 31.15 | 0.00 | - | 2 | 326 | 191.00 | 1.29 | 0.00 | - | 2 | 190 |
| 28.25 | 0.00 | - | 1 | 259 | 192.00 | 1.30 | 0.00 | - | 4 | 272 |
| 27.80 | 0.00 | - | 1 | 123 | 193.00 | 1.68 | 0.00 | - | 1 | 411 |
| 31.72 | 0.00 | - | 13 | 117 | 194.00 | 1.49 | 0.00 | - | 33 | 445 |
| 31.50 | +2.90 | +10.14% | 16 | 22,461 | 195.00 | 1.30 | -0.14 | -9.72% | 2 | 3,294 |
| 29.10 | 0.00 | - | 9 | 186 | 196.00 | 2.15 | 0.00 | - | 2 | 329 |
| 30.25 | +5.65 | +22.97% | 1 | 215 | 197.00 | 2.02 | 0.00 | - | 2 | 223 |
| 23.25 | 0.00 | - | 1 | 198 | 198.00 | 2.57 | 0.00 | - | 3 | 183 |
| 25.25 | 0.00 | - | 2 | 269 | 199.00 | 1.72 | -0.54 | -23.89% | 10 | 74 |
| 27.10 | +1.75 | +6.90% | 31 | 29,922 | 200.00 | 1.84 | -0.36 | -16.36% | 33 | 9,141 |
| 23.61 | +2.62 | +12.48% | 83 | 2,136 | 205.00 | 3.55 | 0.00 | - | 1 | 3,899 |
| 19.90 | +1.90 | +10.56% | 24 | 14,821 | 210.00 | 4.12 | -0.52 | -11.21% | 1 | 1,453 |
| 16.64 | +2.14 | +14.76% | 93 | 7,610 | 215.00 | 5.72 | -0.85 | -12.94% | 23 | 2,402 |
| 13.44 | +1.14 | +9.27% | 150 | 9,907 | 220.00 | 8.15 | -0.80 | -8.94% | 20 | 1,627 |
| 11.30 | +1.40 | +14.14% | 37 | 4,049 | 225.00 | 10.73 | -1.17 | -9.83% | 2 | 2,790 |
| 9.10 | +0.84 | +10.17% | 32 | 26,075 | 230.00 | 14.11 | -0.29 | -2.01% | 4 | 511 |
| 7.51 | +0.97 | +14.83% | 25 | 8,233 | 235.00 | 18.00 | -3.12 | -14.77% | 1 | 103 |
| 6.30 | +0.60 | +10.53% | 17 | 5,383 | 240.00 | 26.95 | 0.00 | - | 47 | 81 |
| 4.35 | 0.00 | - | 2 | 2,908 | 245.00 | 29.00 | 0.00 | - | 5 | 5 |
| 4.40 | +0.40 | +10.00% | 34 | 8,541 | 250.00 | 29.35 | 0.00 | - | 5 | 0 |
| 3.80 | +0.70 | +22.58% | 511 | 11,216 | 255.00 | - | - | - | - | - |
| 3.25 | +0.41 | +14.44% | 39 | 29,815 | 260.00 | 39.85 | 0.00 | - | 4 | 0 |
| 2.25 | 0.00 | - | 2 | 8,494 | 265.00 | 80.25 | 0.00 | - | 2 | 0 |
| 2.45 | +0.44 | +21.89% | 19 | 8,624 | 270.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 12 | 3,089 | 275.00 | - | - | - | - | - |
| 1.70 | +0.39 | +29.77% | 2 | 7,405 | 280.00 | 60.70 | 0.00 | - | 17 | 0 |
| 1.54 | +0.17 | +12.41% | 1 | 1,066 | 285.00 | 101.68 | 0.00 | - | - | 0 |
| 1.39 | +0.28 | +25.23% | 10 | 1,686 | 290.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 818 | 295.00 | - | - | - | - | - |
| 1.05 | +0.09 | +9.37% | 19 | 6,952 | 300.00 | 98.05 | 0.00 | - | 1 | 0 |
| 0.78 | 0.00 | - | 4 | 3,725 | 305.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 3,704 | 310.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 3 | 172 | 315.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 257 | 320.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3 | 96 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.40 | 0.00 | - | 1 | 367 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 0.56 | 0.00 | - | 1 | 8 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 12 | 47 | 340.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 23 | 345.00 | 163.11 | 0.00 | - | - | 0 |
| 0.40 | +0.07 | +21.21% | 6 | 1,909 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 0.33 | +0.08 | +32.00% | 1 | 86 | 360.00 | 139.70 | 0.00 | - | 4 | 0 |
| 0.61 | 0.00 | - | 100 | 185 | 365.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 5 | 16 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 10 | 387 | 375.00 | 173.77 | 0.00 | - | 9 | 0 |
| 0.23 | +0.03 | +15.00% | 1 | 2,718 | 380.00 | 172.72 | 0.00 | - | 1 | 0 |
