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
59.212,67 -523,81 (-0,88%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 43.40 | 0.00 | - | 2 | 2 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 6 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 5 | 52.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.07 | 0.00 | - | 20 | 30 |
| 29.03 | 0.00 | - | 5 | 5 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.06 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 68.00 | 0.07 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 69.00 | 0.04 | 0.00 | - | 30 | 90 |
| 19.25 | 0.00 | - | 1 | 11 | 70.00 | 0.08 | 0.00 | - | 9 | 190 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.11 | 0.00 | - | 1 | 8 |
| 16.50 | 0.00 | - | 128 | 128 | 72.00 | 0.10 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 73.00 | 0.13 | 0.00 | - | 1 | 18 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.14 | 0.00 | - | 2 | 15 |
| 13.54 | -0.01 | -0.07% | 10 | 53 | 75.00 | 0.15 | 0.00 | - | 1 | 154 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.14 | -0.05 | -26.32% | 1 | 207 |
| 11.55 | -0.50 | -4.15% | 1 | 2 | 77.00 | 0.21 | 0.00 | - | 400 | 289 |
| 11.25 | 0.00 | - | 1 | 2 | 78.00 | 0.28 | 0.00 | - | 6 | 137 |
| 10.60 | 0.00 | - | 1 | 29 | 79.00 | 0.35 | 0.00 | - | 12 | 105 |
| 8.75 | +0.63 | +7.76% | 5 | 89 | 80.00 | 0.32 | -0.10 | -23.81% | 84 | 1,155 |
| 7.85 | +0.65 | +9.03% | 29 | 75 | 81.00 | 0.40 | -0.15 | -27.27% | 4 | 1,460 |
| 6.98 | +0.38 | +5.76% | 2 | 14 | 82.00 | 0.54 | -0.15 | -21.74% | 124 | 274 |
| 6.15 | +0.31 | +5.31% | 1 | 377 | 83.00 | 0.71 | -0.15 | -17.44% | 5,155 | 1,795 |
| 5.41 | +0.31 | +6.08% | 1 | 14 | 84.00 | 0.92 | -0.21 | -18.58% | 98 | 1,175 |
| 4.80 | +0.40 | +9.09% | 13 | 648 | 85.00 | 1.18 | -0.22 | -15.71% | 122 | 4,465 |
| 4.10 | +0.42 | +11.41% | 26 | 308 | 86.00 | 1.50 | -0.23 | -13.29% | 81 | 1,140 |
| 3.30 | +0.15 | +4.76% | 24 | 664 | 87.00 | 1.90 | -0.25 | -11.63% | 125 | 3,057 |
| 2.76 | +0.18 | +6.98% | 25 | 532 | 88.00 | 2.31 | -0.32 | -12.17% | 414 | 4,766 |
| 2.23 | +0.12 | +5.69% | 75 | 1,442 | 89.00 | 2.83 | -0.38 | -11.84% | 40 | 4,435 |
| 1.77 | +0.06 | +3.51% | 389 | 2,806 | 90.00 | 3.40 | -0.36 | -9.57% | 17 | 16,206 |
| 1.43 | +0.07 | +5.15% | 36 | 4,087 | 91.00 | 4.05 | -0.36 | -8.16% | 21 | 1,187 |
| 1.12 | +0.05 | +4.67% | 52 | 6,145 | 92.00 | 4.72 | -0.49 | -9.40% | 5 | 2,218 |
| 0.87 | +0.02 | +2.35% | 1,907 | 8,891 | 93.00 | 5.47 | -0.53 | -8.83% | 6 | 3,042 |
| 0.67 | 0.00 | - | 467 | 7,673 | 94.00 | 6.35 | -0.41 | -6.07% | 20 | 1,313 |
| 0.51 | -0.02 | -3.77% | 661 | 11,132 | 95.00 | 7.15 | -0.49 | -6.41% | 21 | 2,766 |
| 0.40 | -0.01 | -2.44% | 16 | 2,344 | 96.00 | 8.12 | -0.46 | -5.36% | 16 | 1,280 |
| 0.32 | -0.01 | -3.03% | 172 | 9,197 | 97.00 | 8.98 | 0.00 | - | 14 | 3,380 |
| 0.25 | -0.01 | -3.85% | 3 | 2,511 | 98.00 | 9.95 | +0.85 | +9.34% | 5 | 471 |
| 0.21 | +0.01 | +5.00% | 62 | 1,233 | 99.00 | 10.17 | 0.00 | - | 1 | 214 |
| 0.18 | 0.00 | - | 324 | 17,944 | 100.00 | 12.05 | +0.12 | +1.01% | 2 | 2,469 |
| 0.16 | 0.00 | - | 8 | 636 | 101.00 | 9.85 | 0.00 | - | 1 | 60 |
| 0.15 | 0.00 | - | 6 | 7,259 | 102.00 | 9.58 | 0.00 | - | 3 | 8 |
| 0.13 | 0.00 | - | 20 | 15,463 | 103.00 | 14.22 | 0.00 | - | 3 | 9 |
| 0.11 | 0.00 | - | 1 | 238 | 104.00 | 15.23 | 0.00 | - | 2 | 4 |
| 0.10 | -0.01 | -9.09% | 2 | 7,714 | 105.00 | 16.39 | 0.00 | - | 1 | 34 |
| 0.11 | 0.00 | - | 1 | 2,211 | 106.00 | 10.53 | 0.00 | - | 10 | 10 |
| 0.12 | 0.00 | - | 10 | 274 | 107.00 | 12.11 | 0.00 | - | 10 | 10 |
| 0.09 | 0.00 | - | 2 | 329 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.10 | 0.00 | - | 15 | 257 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.08 | 0.00 | - | 10 | 18,784 | 110.00 | 18.95 | 0.00 | - | 2 | 0 |
| 0.08 | -0.01 | -11.11% | 10 | 240 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 5 | 186 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.07 | 0.00 | - | 9 | 97 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 5 | 187 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.05 | 0.00 | - | 15 | 861 | 115.00 | 26.65 | 0.00 | - | 15 | 15 |
| 0.05 | 0.00 | - | 10 | 136 | 116.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 100 | 104 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 5 | 238 | 119.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 5,977 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 117 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 8 | 123.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 50 | 88 | 124.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 304 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 12 | 317 | 126.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 11 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 13 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 6 | 200 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 9 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 72 | 186 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 4 | 137.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 108 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 413 | 141.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 25 | 149.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 164 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
