Deutsche Märkte geschlossen
Nikkei 225
27.883,78 +365,53 (+1,33%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Bitcoin EUR
26.201,05 +1.059,19 (+4,21%) CMC Crypto 200
618,50 +17,53 (+2,92%) Nasdaq Compositive
11.926,24 +210,16 (+1,79%) S&P 500
4.027,81 +56,54 (+1,42%)
Vanguard Total Stock Market Index Fund (VTI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.30 | 0.00 | - | 1 | 2 | 95.00 | 0.10 | 0.00 | - | 23 | 361 |
| 93.80 | 0.00 | - | 6 | 9 | 100.00 | 0.33 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 105.00 | 0.30 | 0.00 | - | 1 | 2 |
| 84.00 | 0.00 | - | - | 3 | 110.00 | 0.31 | 0.00 | - | 4 | 5 |
| 85.39 | 0.00 | - | 3 | 9 | 115.00 | 0.50 | 0.00 | - | 1 | 2 |
| 83.55 | 0.00 | - | 1 | 1 | 120.00 | 0.35 | 0.00 | - | 2 | 7 |
| 76.10 | 0.00 | - | - | 3 | 125.00 | 0.75 | 0.00 | - | 1 | 4 |
| 65.40 | 0.00 | - | 1 | 4 | 130.00 | 0.22 | 0.00 | - | 2 | 16 |
| 58.70 | 0.00 | - | - | 1 | 135.00 | 0.30 | 0.00 | - | 2 | 17 |
| 60.50 | 0.00 | - | - | 1 | 140.00 | 0.45 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 145.00 | 1.00 | 0.00 | - | 2 | 24 |
| 51.50 | 0.00 | - | 7 | 8 | 150.00 | 1.28 | 0.00 | - | 9 | 244 |
| 55.20 | 0.00 | - | 1 | 15 | 155.00 | 0.60 | 0.00 | - | 1 | 143 |
| 36.79 | 0.00 | - | 1 | 1 | 160.00 | 0.75 | 0.00 | - | 14 | 332 |
| 42.50 | 0.00 | - | - | 1 | 165.00 | 0.90 | 0.00 | - | 1 | 50 |
| 30.10 | 0.00 | - | 1 | 4 | 170.00 | 0.95 | -0.25 | -20.83% | 2 | 183 |
| 34.60 | 0.00 | - | 1 | 22 | 173.00 | 1.57 | 0.00 | - | 1 | 48 |
| 25.10 | 0.00 | - | 5 | 15 | 174.00 | 1.75 | 0.00 | - | 1 | 20 |
| 24.00 | 0.00 | - | 1 | 50 | 175.00 | 1.70 | 0.00 | - | 3 | 122 |
| 22.52 | 0.00 | - | 12 | 14 | 176.00 | 1.90 | 0.00 | - | 5 | 23 |
| 22.60 | 0.00 | - | 1 | 2 | 177.00 | 3.04 | 0.00 | - | 1 | 18 |
| 33.50 | 0.00 | - | 1 | 4 | 178.00 | 2.05 | 0.00 | - | 3 | 26 |
| 23.70 | 0.00 | - | 3 | 16 | 179.00 | 3.15 | 0.00 | - | 1 | 27 |
| 23.00 | +1.00 | +4.55% | 4 | 36 | 180.00 | 1.85 | -0.50 | -21.28% | 4 | 204 |
| 20.00 | 0.00 | - | 1 | 22 | 181.00 | 2.45 | 0.00 | - | 3 | 40 |
| 29.50 | 0.00 | - | 2 | 8 | 182.00 | 2.70 | 0.00 | - | 2 | 32 |
| 19.30 | 0.00 | - | 1 | 2 | 183.00 | 2.27 | -1.92 | -45.82% | 2 | 18 |
| 17.80 | 0.00 | - | 1 | 6 | 184.00 | 2.40 | -1.70 | -41.46% | 2 | 23 |
| 16.20 | 0.00 | - | 3 | 39 | 185.00 | 3.40 | 0.00 | - | 2 | 80 |
| 17.70 | 0.00 | - | 5 | 7 | 186.00 | 6.40 | 0.00 | - | 13 | 18 |
| 15.20 | 0.00 | - | 1 | 5 | 187.00 | 3.90 | 0.00 | - | 1 | 18 |
| 22.00 | 0.00 | - | 4 | 5 | 188.00 | 3.90 | 0.00 | - | 2 | 41 |
| 18.30 | 0.00 | - | 35 | 0 | 189.00 | 4.70 | 0.00 | - | 1 | 3 |
| 12.65 | 0.00 | - | 1 | 102 | 190.00 | 3.59 | -0.71 | -16.51% | 6 | 564 |
| 12.50 | 0.00 | - | 2 | 27 | 191.00 | 6.30 | 0.00 | - | 1 | 505 |
| 12.30 | 0.00 | - | 9 | 18 | 192.00 | 4.20 | -0.80 | -16.00% | 18 | 34 |
| 11.10 | 0.00 | - | 7 | 21 | 193.00 | 4.90 | 0.00 | - | 6 | 124 |
| 11.66 | 0.00 | - | 25 | 4 | 194.00 | 8.65 | 0.00 | - | 30 | 56 |
| 11.20 | +1.40 | +14.29% | 3 | 60 | 195.00 | 5.80 | 0.00 | - | 1 | 112 |
| 10.33 | 0.00 | - | 10 | 35 | 196.00 | 6.70 | 0.00 | - | 2 | 12 |
| 9.51 | +1.22 | +14.72% | 15 | 131 | 197.00 | 6.70 | 0.00 | - | 25 | 44 |
| 8.60 | +0.26 | +3.12% | 2 | 127 | 198.00 | 6.00 | -1.83 | -23.37% | 2 | 45 |
| 8.30 | +1.28 | +18.23% | 4 | 75 | 199.00 | 6.26 | -1.24 | -16.53% | 1 | 72 |
| 6.70 | 0.00 | - | 6 | 425 | 200.00 | 7.69 | 0.00 | - | 2 | 369 |
| 5.00 | +0.66 | +15.21% | 82 | 290 | 205.00 | 8.80 | -1.38 | -13.56% | 5 | 179 |
| 2.96 | +0.76 | +34.55% | 20 | 686 | 210.00 | 13.60 | 0.00 | - | 6 | 145 |
| 1.51 | +0.46 | +43.81% | 43 | 803 | 215.00 | 18.23 | 0.00 | - | 2 | 10 |
| 0.70 | +0.23 | +48.94% | 6 | 475 | 220.00 | 23.10 | 0.00 | - | 4 | 6 |
| 0.35 | +0.08 | +29.63% | 40 | 191 | 225.00 | 17.75 | 0.00 | - | 1 | 14 |
| 0.30 | +0.18 | +150.00% | 1 | 140 | 230.00 | 38.00 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 20 | 127 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 54 | 240.00 | 30.10 | 0.00 | - | 9 | 0 |
| 0.10 | 0.00 | - | 2 | 38 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 24 | 250.00 | 56.34 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 9 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 265.00 | 71.29 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 6 | 270.00 | - | - | - | - | - |
