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
59.012,43 -546,38 (-0,92%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 3 | 42.00 | - | - | - | - | - |
| 46.35 | 0.00 | - | 5 | 5 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 2 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 7 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 4 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 8 | 49.00 | - | - | - | - | - |
| 38.15 | 0.00 | - | 1 | 35 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 3 | 53.00 | 0.03 | 0.00 | - | 2 | 3 |
| 35.15 | 0.00 | - | 2 | 8 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 36.50 | 0.00 | - | - | 2 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 29.40 | 0.00 | - | 1 | 15 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | +0.01 | +50.00% | 1 | 186 |
| 30.00 | 0.00 | - | 17 | 37 | 65.00 | 0.02 | 0.00 | - | 1 | 917 |
| 27.55 | 0.00 | - | 1 | 25 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.04 | 0.00 | - | 1 | 137 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.05 | 0.00 | - | 1 | 14 |
| 25.05 | 0.00 | - | 1 | 24 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 19.02 | 0.00 | - | 1 | 54 | 70.00 | 0.05 | +0.01 | +25.00% | 1 | 2,555 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.05 | 0.00 | - | 1 | 60 |
| 22.76 | 0.00 | - | 5 | 55 | 72.00 | 0.04 | -0.03 | -42.86% | 11 | 209 |
| 21.80 | 0.00 | - | 5 | 29 | 73.00 | 0.06 | 0.00 | - | 5 | 242 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.06 | 0.00 | - | 30 | 1,364 |
| 13.45 | 0.00 | - | 2 | 80 | 75.00 | 0.06 | -0.04 | -40.00% | 9 | 5,372 |
| 18.45 | 0.00 | - | 8 | 27 | 76.00 | 0.07 | -0.02 | -22.22% | 21 | 248 |
| 17.45 | 0.00 | - | 1 | 97 | 77.00 | 0.12 | 0.00 | - | 33 | 471 |
| 15.85 | 0.00 | - | 3 | 89 | 78.00 | 0.11 | -0.03 | -21.43% | 1 | 828 |
| 11.50 | 0.00 | - | 25 | 28 | 79.00 | 0.13 | -0.02 | -13.33% | 1 | 5,262 |
| 8.54 | +0.40 | +4.91% | 5 | 585 | 80.00 | 0.18 | -0.06 | -25.00% | 115 | 17,951 |
| 7.30 | 0.00 | - | 2 | 35 | 81.00 | 0.24 | -0.10 | -29.41% | 502 | 3,608 |
| 6.70 | -1.00 | -12.99% | 12 | 431 | 82.00 | 0.32 | -0.10 | -23.81% | 79 | 5,459 |
| 5.23 | 0.00 | - | 1 | 298 | 83.00 | 0.44 | -0.13 | -22.81% | 88 | 18,232 |
| 5.20 | +0.45 | +9.47% | 4 | 253 | 84.00 | 0.62 | -0.15 | -19.48% | 43 | 1,685 |
| 4.20 | +0.28 | +7.14% | 94 | 4,677 | 85.00 | 0.85 | -0.17 | -16.67% | 17,590 | 34,895 |
| 3.54 | +0.29 | +8.92% | 11 | 8,146 | 86.00 | 1.13 | -0.21 | -15.67% | 2,317 | 7,797 |
| 2.87 | +0.24 | +9.13% | 14 | 837 | 87.00 | 1.48 | -0.25 | -14.45% | 1,324 | 19,962 |
| 2.25 | +0.17 | +8.17% | 2,247 | 7,321 | 88.00 | 1.91 | -0.27 | -12.39% | 1,966 | 22,946 |
| 1.75 | +0.14 | +8.70% | 2,318 | 12,971 | 89.00 | 2.41 | -0.31 | -11.40% | 1,958 | 28,002 |
| 1.34 | +0.11 | +8.94% | 1,457 | 25,341 | 90.00 | 3.02 | -0.33 | -9.85% | 297 | 42,663 |
| 0.98 | +0.09 | +10.11% | 1,881 | 5,904 | 91.00 | 3.63 | -0.42 | -10.37% | 19 | 6,131 |
| 0.72 | +0.06 | +9.09% | 432 | 7,180 | 92.00 | 4.38 | -0.46 | -9.50% | 26 | 17,861 |
| 0.53 | +0.05 | +10.42% | 1,075 | 56,860 | 93.00 | 5.25 | -0.46 | -8.06% | 28 | 8,111 |
| 0.38 | +0.03 | +8.57% | 140 | 12,191 | 94.00 | 6.12 | -0.51 | -7.69% | 20 | 13,420 |
| 0.27 | +0.02 | +8.00% | 291 | 31,437 | 95.00 | 7.10 | -0.50 | -6.58% | 22 | 7,984 |
| 0.21 | +0.02 | +10.53% | 172 | 26,049 | 96.00 | 8.05 | -0.43 | -5.07% | 104 | 1,488 |
| 0.15 | 0.00 | - | 12 | 28,500 | 97.00 | 9.03 | -0.51 | -5.35% | 7 | 2,796 |
| 0.12 | 0.00 | - | 352 | 23,412 | 98.00 | 9.96 | -0.24 | -2.35% | 3 | 4,372 |
| 0.11 | +0.01 | +10.00% | 32 | 11,635 | 99.00 | 10.19 | 0.00 | - | 100 | 1,468 |
| 0.08 | -0.01 | -11.11% | 2,455 | 24,115 | 100.00 | 12.00 | -0.45 | -3.61% | 73 | 6,161 |
| 0.08 | +0.01 | +14.29% | 1 | 2,695 | 101.00 | 12.57 | 0.00 | - | 20 | 255 |
| 0.08 | +0.01 | +14.29% | 30 | 5,022 | 102.00 | 14.45 | 0.00 | - | 1 | 10 |
| 0.05 | 0.00 | - | 5 | 1,235 | 103.00 | 14.29 | 0.00 | - | 1 | 64 |
| 0.05 | 0.00 | - | 16 | 7,285 | 104.00 | 12.61 | 0.00 | - | 3 | 5 |
| 0.05 | 0.00 | - | 117 | 8,548 | 105.00 | 17.00 | -0.60 | -3.41% | 4 | 6 |
| 0.05 | 0.00 | - | 15 | 395 | 106.00 | 16.20 | 0.00 | - | 50 | 25 |
| 0.04 | 0.00 | - | 5 | 1,261 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.04 | 0.00 | - | 2 | 23,763 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.03 | 0.00 | - | 1 | 652 | 109.00 | 20.15 | 0.00 | - | 5 | 6 |
| 0.04 | 0.00 | - | 11 | 19,427 | 110.00 | 21.96 | +1.21 | +5.83% | 10 | 115 |
| 0.03 | 0.00 | - | 1 | 556 | 111.00 | 22.20 | 0.00 | - | 10 | 10 |
| 0.02 | -0.03 | -60.00% | 10 | 686 | 112.00 | 21.80 | 0.00 | - | 36 | 10 |
| 0.03 | -0.01 | -25.00% | 1 | 128 | 113.00 | 18.25 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 140 | 114.00 | 19.66 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 7,970 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 150 | 1,217 | 117.00 | 22.70 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 13 | 214 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 300 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 2,942 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.02 | 0.00 | - | 31 | 166 | 121.00 | 26.72 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 157 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 11 | 99 | 124.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 20 | 17,229 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 5 | 1,669 | 130.00 | 38.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 1,523 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 59.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 75 | 150.00 | 66.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
