Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.725,18 -1.420,08 (-2,36%)
Vanguard Total Stock Market Index Fund ETF Shares (VTI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.00 | 0.00 | - | 1 | 10 | 105.00 | 0.50 | 0.00 | - | 2 | 3 |
| 151.07 | 0.00 | - | 1 | 5 | 110.00 | 0.80 | 0.00 | - | 2 | 3 |
| 149.75 | 0.00 | - | 3 | 15 | 115.00 | 1.60 | 0.00 | - | 2 | 4 |
| 138.50 | 0.00 | - | 3 | 17 | 120.00 | 2.30 | 0.00 | - | 1 | 2 |
| 140.50 | 0.00 | - | 3 | 7 | 125.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | 1 | 5 | 130.00 | 2.15 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 135.00 | 2.10 | 0.00 | - | 1 | 1 |
| 124.10 | 0.00 | - | 6 | 14 | 140.00 | 1.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 145.00 | 3.20 | 0.00 | - | 1 | 6 |
| 115.72 | 0.00 | - | 1 | 3 | 150.00 | 1.90 | 0.00 | - | 2 | 7 |
| 99.00 | 0.00 | - | 1 | 1 | 155.00 | 2.10 | 0.00 | - | - | 2 |
| 107.00 | 0.00 | - | 3 | 8 | 160.00 | 2.35 | 0.00 | - | 1 | 2 |
| 81.00 | 0.00 | - | 1 | 1 | 165.00 | 3.30 | 0.00 | - | - | 0 |
| 92.00 | 0.00 | - | 1 | 12 | 170.00 | 3.30 | 0.00 | - | 1 | 6 |
| 84.00 | 0.00 | - | 1 | 20 | 175.00 | 3.40 | 0.00 | - | 1 | 2 |
| 85.60 | 0.00 | - | 30 | 62 | 180.00 | 3.90 | 0.00 | - | 1 | 16 |
| 79.10 | 0.00 | - | 3 | 2 | 185.00 | 3.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 190.00 | 4.41 | 0.00 | - | 1 | 6 |
| 51.00 | 0.00 | - | - | 0 | 191.00 | - | - | - | - | - |
| 60.00 | 0.00 | - | 1 | 3 | 193.00 | 4.30 | 0.00 | - | 1 | 1 |
| 74.60 | 0.00 | - | 6 | 27 | 195.00 | 4.45 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 198.00 | 4.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 199.00 | 5.10 | 0.00 | - | 2 | 3 |
| 69.00 | 0.00 | - | 1 | 46 | 200.00 | 6.40 | 0.00 | - | 4 | 44 |
| 62.61 | 0.00 | - | 1 | 76 | 205.00 | 5.68 | 0.00 | - | 1 | 3 |
| 57.00 | 0.00 | - | 1 | 12 | 210.00 | 7.70 | 0.00 | - | 1 | 302 |
| 56.10 | 0.00 | - | 2 | 54 | 215.00 | 8.00 | 0.00 | - | 3 | 264 |
| 51.50 | 0.00 | - | 1 | 38 | 220.00 | 7.71 | 0.00 | - | 1 | 204 |
| 48.35 | 0.00 | - | 1 | 35 | 225.00 | 9.30 | 0.00 | - | 6 | 24 |
| 41.24 | 0.00 | - | 1 | 27 | 230.00 | 10.70 | 0.00 | - | 10 | 88 |
| 41.45 | +4.60 | +12.48% | 1 | 207 | 235.00 | 11.70 | 0.00 | - | 1 | 149 |
| 38.00 | +1.20 | +3.26% | 2 | 38 | 240.00 | 11.80 | 0.00 | - | 1 | 27 |
| 31.20 | 0.00 | - | 1 | 55 | 245.00 | 13.60 | 0.00 | - | 16 | 111 |
| 31.50 | +4.15 | +15.17% | 3 | 102 | 250.00 | 14.50 | 0.00 | - | 1 | 59 |
| 28.60 | +0.90 | +3.25% | 4 | 97 | 255.00 | 15.10 | 0.00 | - | 1 | 51 |
| 25.75 | +3.95 | +18.12% | 1 | 70 | 260.00 | 17.10 | 0.00 | - | 2 | 22 |
| 22.10 | 0.00 | - | 1 | 29 | 265.00 | 22.60 | 0.00 | - | 2 | 7 |
| 18.23 | 0.00 | - | 5 | 45 | 270.00 | 21.26 | 0.00 | - | 1 | 6 |
| 17.37 | 0.00 | - | 4 | 27 | 275.00 | 24.30 | 0.00 | - | 6 | 18 |
| 12.96 | 0.00 | - | 1 | 95 | 280.00 | 33.85 | 0.00 | - | 3 | 12 |
| 15.56 | 0.00 | - | 2 | 31 | 285.00 | 31.96 | 0.00 | - | 2 | 11 |
| 10.60 | 0.00 | - | 2 | 5 | 290.00 | 31.61 | 0.00 | - | 1 | 2 |
| 11.63 | 0.00 | - | 2 | 3 | 295.00 | 35.89 | 0.00 | - | 2 | 0 |
| 8.10 | +1.49 | +22.54% | 1 | 253 | 300.00 | 76.90 | 0.00 | - | - | 0 |
| 6.80 | -2.13 | -23.85% | 1 | 20 | 305.00 | 52.57 | 0.00 | - | 1 | 1 |
| 5.45 | 0.00 | - | 1 | 21 | 310.00 | - | - | - | - | - |
| 4.50 | -0.15 | -3.23% | 1 | 32 | 315.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 67 | 320.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 14 | 325.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 121.99 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 1 | 2 | 335.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 9 | 28 | 340.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1 | 4 | 345.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 11 | 350.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 5 | 59 | 355.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 5 | 65 | 360.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 4 | 365.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 22 | 375.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 5 | 206 | 390.00 | - | - | - | - | - |
