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
59.056,75 -638,79 (-1,07%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.00 | 0.00 | - | 2 | 22 | 45.00 | 0.01 | 0.00 | - | 500 | 512 |
| 43.15 | 0.00 | - | 7 | 14 | 50.00 | 0.01 | 0.00 | - | 1 | 504 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 10 | 83 |
| 32.64 | 0.00 | - | 10 | 1 | 60.00 | 0.01 | 0.00 | - | 215 | 345 |
| 24.35 | 0.00 | - | 10 | 47 | 65.00 | 0.01 | 0.00 | - | 3 | 10,180 |
| 18.19 | +0.54 | +3.06% | 1 | 63 | 70.00 | 0.01 | 0.00 | - | 7 | 1,045 |
| 13.27 | -1.13 | -7.85% | 1 | 83 | 75.00 | 0.01 | -0.02 | -66.67% | 3 | 7,207 |
| 7.85 | 0.00 | - | 20 | 309 | 80.00 | 0.03 | -0.04 | -57.14% | 63 | 8,828 |
| 6.65 | 0.00 | - | 2 | 9 | 81.00 | 0.05 | -0.06 | -54.55% | 72 | 1,124 |
| 6.30 | +0.43 | +7.33% | 23 | 1,092 | 82.00 | 0.07 | -0.05 | -41.67% | 172 | 5,437 |
| 4.85 | 0.00 | - | 20 | 153 | 83.00 | 0.10 | -0.08 | -44.44% | 44 | 7,125 |
| 4.37 | +0.37 | +9.25% | 5 | 87 | 84.00 | 0.17 | -0.12 | -41.38% | 25 | 28,849 |
| 3.52 | +0.35 | +11.04% | 69 | 2,266 | 85.00 | 0.30 | -0.14 | -31.82% | 406 | 14,834 |
| 2.72 | +0.28 | +11.48% | 98 | 332 | 86.00 | 0.49 | -0.18 | -26.87% | 494 | 6,201 |
| 1.99 | +0.22 | +12.43% | 138 | 994 | 87.00 | 0.78 | -0.25 | -24.27% | 145 | 19,806 |
| 1.38 | +0.13 | +10.40% | 378 | 6,911 | 88.00 | 1.18 | -0.32 | -21.33% | 1,067 | 32,351 |
| 0.93 | +0.11 | +13.41% | 2,378 | 14,920 | 89.00 | 1.72 | -0.37 | -17.70% | 126 | 17,013 |
| 0.58 | +0.06 | +11.54% | 2,231 | 33,224 | 90.00 | 2.40 | -0.40 | -14.29% | 687 | 34,911 |
| 0.34 | +0.03 | +9.68% | 799 | 27,434 | 91.00 | 3.17 | -0.48 | -13.15% | 104 | 41,298 |
| 0.19 | 0.00 | - | 823 | 34,955 | 92.00 | 4.07 | -0.48 | -10.55% | 411 | 15,506 |
| 0.13 | +0.01 | +8.33% | 865 | 21,789 | 93.00 | 5.05 | -0.45 | -8.18% | 547 | 27,396 |
| 0.09 | +0.01 | +12.50% | 338 | 26,146 | 94.00 | 6.03 | -0.52 | -7.94% | 90 | 6,744 |
| 0.05 | 0.00 | - | 195 | 27,488 | 95.00 | 7.09 | -0.40 | -5.34% | 18 | 2,832 |
| 0.04 | 0.00 | - | 185 | 21,420 | 96.00 | 8.05 | -0.42 | -4.96% | 124 | 4,582 |
| 0.04 | 0.00 | - | 46 | 18,233 | 97.00 | 8.80 | -0.82 | -8.52% | 22 | 1,362 |
| 0.04 | +0.01 | +33.33% | 1,148 | 22,751 | 98.00 | 9.95 | -0.55 | -5.24% | 10 | 6,772 |
| 0.02 | 0.00 | - | 5 | 12,108 | 99.00 | 11.05 | -0.50 | -4.33% | 1 | 2,997 |
| 0.03 | +0.01 | +50.00% | 402 | 25,415 | 100.00 | 12.05 | -0.70 | -5.49% | 14 | 65 |
| 0.02 | 0.00 | - | 105 | 12,420 | 101.00 | 13.05 | +1.30 | +11.06% | 17 | 11 |
| 0.01 | -0.01 | -50.00% | 2 | 9,563 | 102.00 | 12.85 | 0.00 | - | 5 | 13 |
| 0.01 | 0.00 | - | 26 | 6,429 | 103.00 | 12.79 | 0.00 | - | 46 | 12 |
| 0.02 | +0.01 | +100.00% | 1 | 2,575 | 104.00 | 15.95 | +0.55 | +3.57% | 8 | 6 |
| 0.01 | 0.00 | - | 4 | 2,369 | 105.00 | 16.95 | +3.20 | +23.27% | 12 | 10 |
| 0.02 | 0.00 | - | 1 | 367 | 106.00 | 11.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 739 | 107.00 | 11.35 | 0.00 | - | 20 | 1 |
| 0.02 | 0.00 | - | 25 | 517 | 108.00 | 17.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,451 | 109.00 | 12.90 | 0.00 | - | 1 | 22 |
| 0.01 | 0.00 | - | 5 | 7,308 | 110.00 | 21.35 | 0.00 | - | 30 | 40 |
| 0.01 | 0.00 | - | 13 | 856 | 111.00 | 12.05 | 0.00 | - | 5 | 21 |
| 0.01 | 0.00 | - | 10 | 146 | 112.00 | 17.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 243 | 113.00 | 17.35 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 50 | 168 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,003 | 115.00 | 16.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 449 | 116.00 | 25.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 279 | 3,410 | 120.00 | 29.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 150 | 888 | 125.00 | 30.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 5,494 | 130.00 | 39.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 99 | 1,023 | 135.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 141 | 1,558 | 140.00 | 37.60 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 500 | 4,945 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,553 | 150.00 | 61.77 | 0.00 | - | 1 | 1 |
