Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
38.217,30 +143,32 (+0,38%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.402,11 +1.202,29 (+2,10%) CMC Crypto 200
1.350,98 +50,88 (+3,91%) 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
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 137.36 | 0.00 | - | 1 | 101 | 80.00 | 0.18 | 0.00 | - | 1 | 9 |
| 112.42 | 0.00 | - | 1 | 0 | 85.00 | 0.10 | 0.00 | - | 1 | 11 |
| 104.00 | 0.00 | - | 1 | 2 | 90.00 | - | - | - | - | - |
| 130.93 | 0.00 | - | 2 | 4 | 95.00 | - | - | - | - | - |
| 117.70 | 0.00 | - | 7 | 175 | 100.00 | 0.06 | 0.00 | - | 1 | 37 |
| 117.54 | 0.00 | - | 5 | 15 | 105.00 | - | - | - | - | - |
| 103.95 | 0.00 | - | 1 | 262 | 120.00 | 0.22 | 0.00 | - | - | 1 |
| 74.95 | 0.00 | - | 2 | 5 | 125.00 | - | - | - | - | - |
| 79.30 | 0.00 | - | 10 | 18 | 130.00 | 0.28 | 0.00 | - | 2 | 195 |
| 77.60 | 0.00 | - | 1 | 3 | 135.00 | 0.78 | 0.00 | - | 12 | 12 |
| 84.92 | 0.00 | - | 10 | 55 | 140.00 | 0.63 | 0.00 | - | 1 | 1 |
| 53.22 | 0.00 | - | 2 | 2 | 145.00 | 0.33 | 0.00 | - | 2 | 9 |
| 76.75 | 0.00 | - | 1 | 282 | 150.00 | 0.44 | 0.00 | - | 1 | 59 |
| 72.70 | +3.70 | +5.36% | 1 | 17 | 155.00 | 0.90 | 0.00 | - | 2 | 41 |
| 70.37 | 0.00 | - | 1 | 43 | 160.00 | 0.83 | -0.09 | -9.78% | 1 | 57 |
| 41.60 | 0.00 | - | 12 | 12 | 161.00 | 2.40 | 0.00 | - | - | 1 |
| 60.25 | 0.00 | - | 10 | 12 | 162.00 | - | - | - | - | - |
| 59.39 | 0.00 | - | 2 | 7 | 163.00 | - | - | - | - | - |
| 58.51 | 0.00 | - | - | 1 | 164.00 | 0.95 | 0.00 | - | 6 | 6 |
| 62.69 | 0.00 | - | 2 | 14 | 165.00 | 1.25 | 0.00 | - | 50 | 11 |
| 38.30 | 0.00 | - | 3 | 3 | 166.00 | 1.35 | 0.00 | - | 1 | 18 |
| 63.83 | 0.00 | - | 1 | 2 | 167.00 | 2.50 | 0.00 | - | 1 | 26 |
| 49.50 | 0.00 | - | - | 1 | 168.00 | 1.05 | 0.00 | - | 4 | 1 |
| 60.43 | 0.00 | - | - | 6 | 169.00 | 8.74 | 0.00 | - | 2 | 2 |
| 62.00 | 0.00 | - | 3 | 68 | 170.00 | 1.40 | 0.00 | - | 1 | 39 |
| 41.35 | 0.00 | - | 1 | 2 | 171.00 | 2.90 | 0.00 | - | 5 | 0 |
| 31.35 | 0.00 | - | 1 | 1 | 172.00 | 1.71 | 0.00 | - | 3 | 3 |
| 30.98 | 0.00 | - | 1 | 2 | 173.00 | 4.90 | 0.00 | - | 1 | 1 |
| 54.00 | 0.00 | - | 1 | 32 | 174.00 | 9.40 | 0.00 | - | 1 | 2 |
| 53.00 | 0.00 | - | 2 | 23 | 175.00 | 1.80 | 0.00 | - | 5 | 112 |
| 60.69 | 0.00 | - | 1 | 10 | 176.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 2 | 6 | 177.00 | 3.40 | 0.00 | - | 2 | 12 |
| 53.75 | 0.00 | - | 1 | 41 | 178.00 | 8.92 | 0.00 | - | 10 | 11 |
| 39.60 | 0.00 | - | 2 | 19 | 179.00 | 3.01 | 0.00 | - | 100 | 25 |
| 50.82 | +2.32 | +4.78% | 2 | 96 | 180.00 | 2.30 | 0.00 | - | 4 | 97 |
| 36.29 | 0.00 | - | 24 | 26 | 181.00 | - | - | - | - | - |
| 49.25 | 0.00 | - | 1 | 0 | 182.00 | 7.97 | 0.00 | - | - | 13 |
| 35.45 | 0.00 | - | 1 | 5 | 183.00 | 2.68 | 0.00 | - | 2 | 0 |
| 47.60 | 0.00 | - | 1 | 32 | 184.00 | 11.48 | 0.00 | - | 2 | 4 |
| 52.05 | 0.00 | - | 1 | 105 | 185.00 | 4.60 | 0.00 | - | 1 | 12 |
| 50.00 | 0.00 | - | 1 | 6 | 186.00 | 3.30 | 0.00 | - | 2 | 1 |
| 45.01 | 0.00 | - | 1 | 5 | 187.00 | 10.25 | 0.00 | - | - | 2 |
| 43.18 | 0.00 | - | 1 | 46 | 188.00 | 3.53 | 0.00 | - | 1 | 67 |
| 44.50 | +0.22 | +0.50% | 1 | 135 | 189.00 | 3.73 | 0.00 | - | 5 | 10 |
| 38.70 | 0.00 | - | 5 | 179 | 190.00 | 3.70 | 0.00 | - | 1 | 36 |
| 40.53 | 0.00 | - | 1 | 56 | 191.00 | 6.75 | 0.00 | - | 1 | 60 |
| 39.76 | 0.00 | - | 1 | 27 | 192.00 | 6.20 | 0.00 | - | 20 | 13 |
| 39.22 | 0.00 | - | 2 | 37 | 193.00 | 8.05 | 0.00 | - | 1 | 1 |
| 36.65 | 0.00 | - | 2 | 8 | 194.00 | 8.35 | 0.00 | - | 1 | 1 |
| 37.50 | 0.00 | - | 1 | 215 | 195.00 | 3.95 | 0.00 | - | 1 | 54 |
| 42.10 | 0.00 | - | 2 | 22 | 196.00 | 8.29 | 0.00 | - | 1 | 1 |
| 42.00 | 0.00 | - | 1 | 15 | 197.00 | 4.70 | -3.30 | -41.25% | 1 | 91 |
| 42.50 | 0.00 | - | 2 | 65 | 198.00 | - | - | - | - | - |
| 35.25 | -2.05 | -5.50% | 1 | 47 | 199.00 | 4.91 | 0.00 | - | 2 | 7 |
| 35.70 | +1.57 | +4.60% | 15 | 458 | 200.00 | 5.67 | 0.00 | - | 200 | 306 |
| 32.55 | -0.52 | -1.57% | 6 | 364 | 205.00 | 6.75 | 0.00 | - | 1 | 258 |
| 29.10 | +1.35 | +4.86% | 10 | 366 | 210.00 | 8.92 | 0.00 | - | 200 | 262 |
| 24.11 | 0.00 | - | 175 | 496 | 215.00 | 11.05 | 0.00 | - | 1 | 707 |
| 23.20 | +1.20 | +5.45% | 12 | 256 | 220.00 | 11.50 | 0.00 | - | 1 | 6 |
| 21.75 | +2.10 | +10.69% | 1 | 4,625 | 225.00 | 15.70 | 0.00 | - | 1 | 48 |
| 18.82 | +1.37 | +7.85% | 2 | 647 | 230.00 | 46.50 | 0.00 | - | - | 0 |
| 16.50 | 0.00 | - | 10 | 77 | 235.00 | 24.80 | 0.00 | - | 1 | 0 |
| 13.80 | 0.00 | - | 107 | 3,183 | 240.00 | 26.59 | 0.00 | - | 5 | 8 |
| 12.94 | 0.00 | - | 1 | 29 | 245.00 | 43.79 | 0.00 | - | 1 | 0 |
| 12.05 | +0.96 | +8.66% | 3 | 1,042 | 250.00 | 38.33 | 0.00 | - | 1 | 0 |
| 10.37 | 0.00 | - | 1 | 101 | 255.00 | - | - | - | - | - |
| 10.05 | +1.05 | +11.67% | 1 | 779 | 260.00 | 45.09 | 0.00 | - | 5 | 6 |
| 3.53 | 0.00 | - | 4 | 20 | 265.00 | 45.70 | 0.00 | - | 1 | 0 |
| 8.40 | 0.00 | - | 1 | 27 | 270.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 1 | 16 | 275.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 547 | 280.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 2 | 27 | 285.00 | 72.30 | 0.00 | - | 1 | 0 |
| 8.70 | 0.00 | - | 2 | 9 | 290.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | - | 20 | 295.00 | - | - | - | - | - |
| 5.40 | +0.60 | +12.50% | 52 | 2,044 | 300.00 | 87.67 | 0.00 | - | 1 | 3 |
| 4.35 | 0.00 | - | 4 | 2 | 305.00 | 116.56 | 0.00 | - | 1 | 0 |
| 6.75 | 0.00 | - | 2 | 35 | 310.00 | - | - | - | - | - |
| 5.01 | 0.00 | - | 1 | 2 | 315.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 467 | 320.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 10 | 40 | 325.00 | 128.83 | 0.00 | - | 1 | 1 |
| 5.40 | 0.00 | - | 1 | 642 | 330.00 | 133.85 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 20 | 136 | 340.00 | 152.00 | 0.00 | - | 1 | 0 |
| 2.85 | +0.40 | +16.33% | 10 | 2,257 | 350.00 | 143.00 | 0.00 | - | 1 | 0 |
