Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.456,23 -59,25 (-0,17%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | - | - | 1 | 45.00 | 0.07 | 0.00 | - | 12 | 12 |
| 37.00 | 0.00 | - | 1 | 7 | 50.00 | 0.17 | 0.00 | - | 50 | 70 |
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | 2 | 64 |
| 24.87 | 0.00 | - | 1 | 1 | 60.00 | 0.10 | 0.00 | - | 2 | 113 |
| - | - | - | - | - | 65.00 | 0.15 | 0.00 | - | 50 | 82 |
| 22.45 | +0.85 | +3.94% | 4 | 51 | 70.00 | 0.20 | -0.02 | -9.09% | 27 | 365 |
| 17.10 | 0.00 | - | 25 | 83 | 75.00 | 0.34 | -0.12 | -26.09% | 1 | 546 |
| 13.43 | +1.09 | +8.83% | 1 | 108 | 80.00 | 0.65 | -0.13 | -16.67% | 39 | 488 |
| 9.24 | +0.84 | +10.00% | 73 | 1,061 | 85.00 | 1.41 | -0.24 | -14.55% | 46 | 275 |
| 7.40 | +0.67 | +9.96% | 1 | 518 | 88.00 | 2.10 | -0.50 | -19.23% | 420 | 480 |
| 6.79 | +0.84 | +14.12% | 27 | 246 | 89.00 | 2.50 | -0.55 | -18.03% | 27 | 171 |
| 6.17 | +0.87 | +16.42% | 12 | 428 | 90.00 | 2.78 | -0.67 | -19.42% | 14 | 694 |
| 5.45 | +0.60 | +12.37% | 69 | 204 | 91.00 | 3.35 | -0.48 | -12.53% | 2 | 86 |
| 4.75 | +0.42 | +9.70% | 20 | 245 | 92.00 | 3.68 | -0.62 | -14.42% | 2 | 188 |
| 4.50 | +0.75 | +20.00% | 124 | 137 | 93.00 | 6.90 | 0.00 | - | 8 | 54 |
| 4.00 | +0.60 | +17.65% | 32 | 55 | 94.00 | 4.77 | -1.49 | -23.80% | 8 | 52 |
| 3.62 | +0.50 | +16.03% | 430 | 1,364 | 95.00 | 5.50 | -0.65 | -10.57% | 10 | 249 |
| 3.00 | +0.35 | +13.21% | 1 | 542 | 96.00 | 7.53 | 0.00 | - | 50 | 18 |
| 2.83 | +0.45 | +18.91% | 11 | 584 | 97.00 | 8.50 | 0.00 | - | 4 | 66 |
| 2.50 | +0.42 | +20.19% | 48 | 2,160 | 98.00 | 15.05 | 0.00 | - | 2 | 230 |
| 2.08 | +0.28 | +15.56% | 40 | 523 | 99.00 | 9.50 | 0.00 | - | 15 | 112 |
| 1.86 | +0.23 | +14.11% | 17 | 2,363 | 100.00 | 8.95 | -1.07 | -10.68% | 9 | 159 |
| 1.69 | +0.42 | +33.07% | 261 | 669 | 101.00 | 13.50 | 0.00 | - | 8 | 362 |
| 1.42 | +0.15 | +11.81% | 5 | 2,006 | 102.00 | 16.05 | 0.00 | - | 4 | 25 |
| 1.34 | +0.30 | +28.85% | 31 | 893 | 103.00 | 15.33 | 0.00 | - | 3 | 140 |
| 1.12 | +0.15 | +15.46% | 22 | 812 | 104.00 | 18.00 | 0.00 | - | 4 | 3 |
| 0.98 | +0.26 | +36.11% | 16 | 954 | 105.00 | 14.49 | 0.00 | - | 12 | 17 |
| 0.63 | 0.00 | - | 27 | 212 | 106.00 | 6.92 | 0.00 | - | - | 3 |
| 0.73 | +0.08 | +12.31% | 1 | 91 | 107.00 | 9.53 | 0.00 | - | - | 1 |
| 0.65 | +0.08 | +14.04% | 1 | 220 | 108.00 | - | - | - | - | - |
| 0.58 | +0.08 | +16.00% | 4 | 37 | 109.00 | - | - | - | - | - |
| 0.54 | +0.08 | +17.39% | 50 | 1,365 | 110.00 | 25.40 | 0.00 | - | 23 | 0 |
| 0.44 | +0.03 | +7.32% | 2 | 52 | 111.00 | 17.05 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 2 | 53 | 112.00 | 17.05 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 112 | 113.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 63 | 114.00 | - | - | - | - | - |
| 0.30 | +0.02 | +7.14% | 10 | 309 | 115.00 | 17.80 | 0.00 | - | - | 0 |
| 0.27 | +0.01 | +3.85% | 2 | 36 | 116.00 | 25.05 | 0.00 | - | - | 0 |
| 0.24 | +0.03 | +14.29% | 13 | 1,991 | 120.00 | 27.85 | -1.75 | -5.91% | 2 | 80 |
| 0.14 | -0.01 | -6.67% | 1 | 822 | 125.00 | 24.35 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 5 | 4,110 | 130.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 292 | 135.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 10 | 134 | 140.00 | 37.60 | 0.00 | - | 3 | 0 |
| 0.08 | +0.01 | +14.29% | 1 | 4,234 | 145.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 1 | 1,244 | 150.00 | 48.00 | 0.00 | - | 5 | 0 |
