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
59.206,99 -616,95 (-1,03%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
3. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.15 | 0.00 | - | 63 | 69 | 65.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 15 | 17 | 70.00 | 0.01 | 0.00 | - | 5 | 23 |
| 13.30 | -0.85 | -6.01% | 1 | 20 | 75.00 | 0.02 | 0.00 | - | 6 | 298 |
| 11.00 | 0.00 | - | - | 11 | 78.00 | 0.01 | 0.00 | - | 1 | 238 |
| - | - | - | - | - | 79.00 | 0.01 | 0.00 | - | 1 | 620 |
| 7.50 | 0.00 | - | 1 | 33 | 80.00 | 0.01 | -0.01 | -50.00% | 129 | 3,709 |
| 8.03 | 0.00 | - | 1 | 3 | 81.00 | 0.01 | -0.02 | -66.67% | 1,556 | 87 |
| 6.30 | -0.96 | -13.22% | 5 | 2 | 82.00 | 0.03 | 0.00 | - | 13 | 162 |
| - | - | - | - | - | 83.00 | 0.02 | -0.05 | -71.43% | 135 | 189 |
| 4.30 | +0.62 | +16.85% | 3 | 5 | 84.00 | 0.03 | -0.09 | -75.00% | 185 | 650 |
| 3.35 | +0.46 | +15.92% | 817 | 1,124 | 85.00 | 0.08 | -0.11 | -57.89% | 479 | 6,249 |
| 2.37 | +0.34 | +16.75% | 17 | 406 | 86.00 | 0.15 | -0.22 | -59.46% | 1,046 | 5,365 |
| 1.47 | +0.17 | +13.08% | 517 | 493 | 87.00 | 0.34 | -0.34 | -50.00% | 577 | 3,063 |
| 1.09 | +0.12 | +12.37% | 483 | 4,031 | 87.50 | 0.52 | -0.36 | -40.91% | 2,333 | 2,544 |
| 0.76 | +0.02 | +2.70% | 26,097 | 5,639 | 88.00 | 0.73 | -0.41 | -35.96% | 4,479 | 11,838 |
| 0.53 | -0.01 | -1.85% | 1,644 | 1,388 | 88.50 | 0.99 | -0.47 | -32.19% | 1,622 | 3,065 |
| 0.35 | -0.02 | -5.41% | 1,666 | 5,205 | 89.00 | 1.32 | -0.46 | -25.84% | 349 | 4,201 |
| 0.23 | -0.03 | -11.54% | 829 | 12,272 | 89.50 | 1.68 | -0.52 | -23.64% | 108 | 1,748 |
| 0.14 | -0.05 | -26.32% | 1,903 | 4,186 | 90.00 | 2.13 | -0.50 | -19.01% | 153 | 3,264 |
| 0.10 | -0.03 | -23.08% | 425 | 11,029 | 90.50 | 2.60 | -0.49 | -15.86% | 39 | 1,602 |
| 0.06 | -0.03 | -33.33% | 1,387 | 20,239 | 91.00 | 3.05 | -0.50 | -14.08% | 157 | 1,316 |
| 0.04 | -0.04 | -50.00% | 230 | 22,815 | 91.50 | 3.57 | -0.48 | -11.85% | 89 | 745 |
| 0.03 | -0.02 | -40.00% | 309 | 3,163 | 92.00 | 4.06 | -0.52 | -11.35% | 70 | 2,373 |
| 0.02 | -0.03 | -60.00% | 93 | 1,034 | 92.50 | 4.50 | -0.50 | -10.00% | 20 | 407 |
| 0.02 | -0.01 | -33.33% | 281 | 1,526 | 93.00 | 4.90 | -0.59 | -10.75% | 18 | 391 |
| 0.02 | -0.01 | -33.33% | 19 | 477 | 93.50 | 5.40 | -0.14 | -2.53% | 19 | 356 |
| 0.02 | -0.01 | -33.33% | 9 | 6,256 | 94.00 | 6.02 | -0.49 | -7.53% | 3 | 642 |
| 0.02 | 0.00 | - | 115 | 1,628 | 94.50 | 6.51 | -0.01 | -0.15% | 2 | 209 |
| 0.01 | -0.02 | -66.67% | 19 | 2,871 | 95.00 | 7.00 | -0.50 | -6.67% | 6 | 1,051 |
| 0.01 | -0.01 | -50.00% | 353 | 1,063 | 95.50 | 7.38 | -0.57 | -7.17% | 1 | 641 |
| 0.01 | -0.01 | -50.00% | 441 | 4,211 | 96.00 | 7.97 | +0.02 | +0.25% | 10 | 764 |
| 0.01 | 0.00 | - | 247 | 506 | 96.50 | 9.23 | 0.00 | - | 10 | 122 |
| 0.01 | -0.01 | -50.00% | 250 | 486 | 97.00 | 7.90 | 0.00 | - | 3 | 142 |
| 0.01 | 0.00 | - | 11 | 288 | 97.50 | 8.40 | 0.00 | - | 5 | 26 |
| 0.01 | 0.00 | - | 59 | 548 | 98.00 | 10.72 | 0.00 | - | 1 | 25 |
| 0.01 | 0.00 | - | 71 | 548 | 98.50 | 9.70 | 0.00 | - | 35 | 35 |
| 0.01 | -0.01 | -50.00% | 10 | 304 | 99.00 | 10.25 | 0.00 | - | 3 | 13 |
| 0.01 | 0.00 | - | 160 | 366 | 99.50 | 11.40 | 0.00 | - | 5 | 15 |
| 0.01 | -0.01 | -50.00% | 6 | 4,139 | 100.00 | 11.15 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 3 | 1,334 | 101.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 135 | 102.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 237 | 103.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 123 | 104.00 | 16.00 | +0.60 | +3.90% | 5 | 1 |
| 0.03 | 0.00 | - | 3 | 15 | 105.00 | 17.00 | +4.60 | +37.10% | 8 | 0 |
| 0.01 | 0.00 | - | 6 | 172 | 106.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 27 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 20 | 115.00 | - | - | - | - | - |
