Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.615,39 -479,11 (-0,81%) CMC Crypto 200
1.301,54 -63,58 (-4,66%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.70 | 0.00 | - | 1 | 10 | 90.00 | 0.10 | 0.00 | - | 2 | 33 |
| 109.50 | 0.00 | - | 3 | 7 | 95.00 | 0.10 | 0.00 | - | 1 | 26 |
| 145.50 | 0.00 | - | 3 | 16 | 100.00 | 0.15 | 0.00 | - | 3 | 31 |
| 154.12 | 0.00 | - | 1 | 28 | 105.00 | 0.16 | 0.00 | - | 3 | 10 |
| 117.85 | 0.00 | - | 1 | 16 | 110.00 | 0.55 | 0.00 | - | 1 | 15 |
| 106.33 | 0.00 | - | 2 | 4 | 115.00 | 0.25 | 0.00 | - | 24 | 27 |
| 130.60 | 0.00 | - | 5 | 13 | 120.00 | 0.25 | 0.00 | - | 2 | 68 |
| 134.00 | 0.00 | - | 2 | 23 | 125.00 | 1.10 | 0.00 | - | 1 | 0 |
| 81.50 | 0.00 | - | 1 | 12 | 130.00 | 0.44 | 0.00 | - | 1 | 8 |
| 90.00 | 0.00 | - | 1 | 3 | 135.00 | 0.40 | 0.00 | - | 1 | 15 |
| 106.50 | 0.00 | - | 1 | 2 | 140.00 | 0.50 | 0.00 | - | 1 | 18 |
| 105.80 | 0.00 | - | 1 | 11 | 145.00 | 1.30 | 0.00 | - | 1 | 2 |
| 105.50 | 0.00 | - | 1 | 12 | 150.00 | 0.50 | 0.00 | - | 1 | 40 |
| 87.85 | 0.00 | - | 1 | 3 | 155.00 | 0.85 | 0.00 | - | 5 | 16 |
| 86.86 | 0.00 | - | 1 | 5 | 160.00 | 1.00 | 0.00 | - | 1 | 29 |
| 95.10 | 0.00 | - | 1 | 10 | 165.00 | 0.75 | 0.00 | - | 3 | 36 |
| 80.00 | 0.00 | - | 6 | 10 | 170.00 | 1.00 | 0.00 | - | 1 | 109 |
| 88.45 | 0.00 | - | 3 | 11 | 175.00 | 1.50 | 0.00 | - | 2 | 40 |
| 67.66 | 0.00 | - | 3 | 97 | 180.00 | 0.80 | -0.16 | -16.67% | 1 | 60 |
| 58.00 | 0.00 | - | 1 | 218 | 185.00 | 0.95 | 0.00 | - | 80 | 113 |
| 42.40 | 0.00 | - | 8 | 1 | 186.00 | 2.90 | 0.00 | - | 1 | 11 |
| 40.90 | 0.00 | - | - | 1 | 187.00 | 1.50 | 0.00 | - | 5 | 5 |
| 41.00 | 0.00 | - | 2 | 1 | 188.00 | 1.65 | 0.00 | - | 3 | 7 |
| 38.50 | 0.00 | - | 1 | 2 | 189.00 | 1.75 | 0.00 | - | 3 | 6 |
| 73.60 | 0.00 | - | 6 | 25 | 190.00 | 1.10 | 0.00 | - | 1 | 256 |
| 50.00 | 0.00 | - | 1 | 3 | 191.00 | 3.23 | 0.00 | - | 1 | 0 |
| 52.00 | 0.00 | - | 6 | 9 | 192.00 | 7.20 | 0.00 | - | 1 | 22 |
| 51.00 | 0.00 | - | 1 | 0 | 193.00 | 8.30 | 0.00 | - | 1 | 74 |
| 70.00 | 0.00 | - | 1 | 5 | 194.00 | 3.20 | 0.00 | - | 2 | 9 |
| 69.78 | 0.00 | - | 1 | 5 | 195.00 | 1.89 | 0.00 | - | 2 | 13 |
| 27.60 | 0.00 | - | 1 | 0 | 196.00 | 5.73 | 0.00 | - | 1 | 1 |
| 30.60 | 0.00 | - | 8 | 12 | 197.00 | 1.64 | 0.00 | - | 2 | 122 |
| 55.00 | 0.00 | - | 1 | 2 | 198.00 | 2.04 | 0.00 | - | 1 | 12 |
| 49.00 | 0.00 | - | 1 | 6 | 199.00 | 2.60 | 0.00 | - | 1 | 48 |
| 54.15 | 0.00 | - | 1 | 110 | 200.00 | 1.45 | 0.00 | - | 2 | 270 |
| 57.58 | -6.92 | -10.73% | 1 | 45 | 205.00 | 2.35 | 0.00 | - | 1 | 431 |
| 60.00 | 0.00 | - | 6 | 145 | 210.00 | 1.95 | -0.15 | -7.14% | 2 | 200 |
| 53.70 | 0.00 | - | 1 | 288 | 215.00 | 2.44 | 0.00 | - | 2 | 462 |
| 44.31 | 0.00 | - | 6 | 134 | 220.00 | 2.53 | -1.07 | -29.72% | 2 | 121 |
| 34.98 | 0.00 | - | 1 | 468 | 225.00 | 3.54 | 0.00 | - | 11 | 187 |
| 29.20 | 0.00 | - | 1 | 565 | 230.00 | 3.59 | -0.67 | -15.73% | 1 | 188 |
| 31.83 | +4.23 | +15.33% | 10 | 296 | 235.00 | 4.61 | 0.00 | - | 1 | 333 |
| 27.30 | +1.68 | +6.56% | 5 | 311 | 240.00 | 5.20 | -1.00 | -16.13% | 1 | 170 |
| 23.50 | 0.00 | - | 1 | 267 | 245.00 | 7.11 | 0.00 | - | 2 | 39 |
| 20.43 | +1.63 | +8.67% | 12 | 545 | 250.00 | 7.50 | -0.50 | -6.25% | 1 | 82 |
| 16.80 | +4.03 | +31.56% | 6 | 173 | 255.00 | 9.80 | 0.00 | - | 1 | 38 |
| 13.50 | 0.00 | - | 2 | 530 | 260.00 | 12.20 | 0.00 | - | 1 | 23 |
| 10.55 | 0.00 | - | 12 | 253 | 265.00 | 14.20 | 0.00 | - | 1 | 5 |
| 7.50 | 0.00 | - | 1 | 149 | 270.00 | 57.00 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 1 | 164 | 275.00 | - | - | - | - | - |
| 4.94 | +0.34 | +7.39% | 2 | 176 | 280.00 | 34.80 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 1 | 49 | 285.00 | 58.80 | 0.00 | - | 1 | 0 |
| 2.45 | 0.00 | - | 5 | 82 | 290.00 | 64.70 | 0.00 | - | 1 | 0 |
| 1.19 | 0.00 | - | 1 | 42 | 295.00 | 76.30 | 0.00 | - | - | 0 |
| 1.10 | 0.00 | - | 81 | 262 | 300.00 | 62.50 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 25 | 111 | 305.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 27 | 310.00 | 92.20 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 10 | 9 | 315.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 7 | 320.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 8 | 325.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 23 | 330.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 13 | 335.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 7 | 340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 200 | 200 | 345.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 300 | 350.00 | 90.34 | 0.00 | - | - | 0 |
