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
59.328,09 +604,35 (+1,03%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | - | 90 | 0 | 42.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.12 | 0.00 | - | 25 | 35 |
| 42.75 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 50 | 102 |
| - | - | - | - | - | 52.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | 2 | 12 |
| 34.42 | 0.00 | - | 20 | 0 | 55.00 | 0.02 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 57.00 | 0.04 | 0.00 | - | 2 | 2 |
| 33.05 | 0.00 | - | 4 | 10 | 60.00 | 0.08 | 0.00 | - | 10 | 6 |
| 31.60 | 0.00 | - | 5 | 16 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.10 | 0.00 | - | 20 | 10 |
| 30.60 | 0.00 | - | 1 | 3 | 64.00 | 0.42 | 0.00 | - | 5 | 1 |
| 28.10 | 0.00 | - | 4 | 19 | 65.00 | 0.08 | 0.00 | - | 1 | 35 |
| 28.10 | 0.00 | - | 8 | 8 | 66.00 | 0.08 | 0.00 | - | 1 | 2 |
| 27.35 | 0.00 | - | 1 | 1 | 67.00 | 0.08 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 68.00 | 0.11 | 0.00 | - | 1 | 1,004 |
| - | - | - | - | - | 69.00 | 0.10 | 0.00 | - | 1 | 16 |
| 19.60 | 0.00 | - | 1 | 73 | 70.00 | 0.10 | -0.04 | -28.57% | 3 | 263 |
| - | - | - | - | - | 71.00 | 0.12 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 72.00 | 0.14 | 0.00 | - | 2 | 166 |
| - | - | - | - | - | 73.00 | 0.15 | +0.06 | +66.67% | 1 | 19 |
| 15.14 | 0.00 | - | 1 | 1 | 74.00 | 0.19 | 0.00 | - | 1 | 9 |
| 13.78 | -0.59 | -4.11% | 1 | 30 | 75.00 | 0.25 | 0.00 | - | 25 | 387 |
| - | - | - | - | - | 76.00 | 0.30 | 0.00 | - | 1 | 37 |
| 11.35 | 0.00 | - | 1 | 18 | 77.00 | 0.32 | 0.00 | - | 1 | 128 |
| 10.98 | -2.23 | -16.88% | 1 | 25 | 78.00 | 0.44 | 0.00 | - | 2 | 199 |
| 9.20 | 0.00 | - | 15 | 20 | 79.00 | 0.54 | 0.00 | - | 24 | 52 |
| 8.55 | 0.00 | - | 1 | 813 | 80.00 | 0.51 | -0.11 | -17.74% | 11 | 340 |
| 8.11 | +0.50 | +6.57% | 23 | 5 | 81.00 | 0.63 | -0.15 | -19.23% | 1 | 108 |
| 7.55 | +0.73 | +10.70% | 1 | 42 | 82.00 | 0.78 | -0.17 | -17.89% | 9 | 10,688 |
| 7.50 | 0.00 | - | 5 | 54 | 83.00 | 1.01 | -0.25 | -19.84% | 10 | 597 |
| 5.75 | +0.50 | +9.52% | 1 | 240 | 84.00 | 1.22 | -0.21 | -14.69% | 16 | 1,533 |
| 5.04 | +0.30 | +6.33% | 4 | 411 | 85.00 | 1.52 | -0.19 | -11.11% | 54 | 1,864 |
| 4.50 | 0.00 | - | 12 | 111 | 86.00 | 1.87 | -0.27 | -12.62% | 313 | 504 |
| 3.78 | +0.22 | +6.18% | 3 | 965 | 87.00 | 2.13 | -0.40 | -15.81% | 5 | 3,435 |
| 3.20 | +0.18 | +5.96% | 40 | 932 | 88.00 | 2.63 | -0.34 | -11.45% | 25 | 3,884 |
| 2.71 | +0.12 | +4.63% | 32 | 485 | 89.00 | 3.16 | -0.38 | -10.73% | 50 | 951 |
| 2.25 | +0.11 | +5.14% | 145 | 1,594 | 90.00 | 3.75 | -0.39 | -9.42% | 12 | 1,661 |
| 1.87 | +0.09 | +5.06% | 40 | 1,575 | 91.00 | 4.30 | -0.70 | -14.00% | 59 | 657 |
| 1.51 | +0.06 | +4.14% | 41 | 1,983 | 92.00 | 5.03 | -0.37 | -6.85% | 52 | 6,832 |
| 1.24 | +0.04 | +3.33% | 11 | 1,277 | 93.00 | 5.60 | -0.60 | -9.68% | 1 | 335 |
| 1.00 | +0.04 | +4.17% | 522 | 10,419 | 94.00 | 6.97 | 0.00 | - | 56 | 807 |
| 0.80 | 0.00 | - | 238 | 3,322 | 95.00 | 7.30 | -0.55 | -7.01% | 3 | 1,702 |
| 0.67 | +0.03 | +4.69% | 11 | 962 | 96.00 | 8.00 | +0.23 | +2.96% | 10 | 692 |
| 0.54 | +0.02 | +3.85% | 7 | 689 | 97.00 | 8.93 | -0.71 | -7.37% | 5 | 102 |
| 0.43 | -0.01 | -2.27% | 5 | 1,397 | 98.00 | 9.29 | 0.00 | - | 5 | 625 |
| 0.37 | +0.03 | +8.82% | 113 | 3,214 | 99.00 | 11.07 | -0.46 | -3.99% | 7 | 33 |
| 0.29 | -0.02 | -6.45% | 618 | 14,712 | 100.00 | 12.04 | -0.44 | -3.53% | 7 | 1,097 |
| 0.26 | 0.00 | - | 15 | 478 | 101.00 | 9.81 | 0.00 | - | 6 | 123 |
| 0.25 | 0.00 | - | 1 | 146 | 102.00 | 10.37 | 0.00 | - | 1 | 18 |
| 0.20 | 0.00 | - | 6 | 566 | 103.00 | 15.78 | 0.00 | - | 1 | 20 |
| 0.19 | -0.01 | -5.00% | 105 | 5,772 | 104.00 | 12.90 | 0.00 | - | 10 | 0 |
| 0.16 | -0.02 | -11.11% | 338 | 5,178 | 105.00 | 16.07 | 0.00 | - | 349 | 271 |
| 0.17 | 0.00 | - | 16 | 1,131 | 106.00 | 11.65 | 0.00 | - | 25 | 0 |
| 0.15 | 0.00 | - | 6 | 313 | 107.00 | 12.18 | 0.00 | - | - | 10 |
| 0.14 | -0.01 | -6.67% | 30 | 1,287 | 108.00 | 12.26 | 0.00 | - | 10 | 10 |
| 0.66 | 0.00 | - | 1 | 200 | 109.00 | 12.35 | 0.00 | - | 1 | 1 |
| 0.10 | -0.03 | -23.08% | 48 | 12,616 | 110.00 | 14.27 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 19 | 292 | 111.00 | 16.10 | 0.00 | - | 17 | 0 |
| 0.12 | 0.00 | - | 5 | 118 | 112.00 | 17.80 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 10 | 154 | 113.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 93 | 114.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 679 | 115.00 | 20.85 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 4 | 108 | 116.00 | 21.85 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 106 | 117.00 | 22.80 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 39 | 777 | 118.00 | 23.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 50 | 152 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1,350 | 120.00 | 26.20 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 67 | 141 | 121.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 122.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 14 | 123.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 25 | 48 | 124.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 87 | 125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 58 | 126.00 | - | - | - | - | - |
| - | - | - | - | - | 127.00 | 32.00 | 0.00 | - | 1 | 0 |
| 0.42 | 0.00 | - | - | 10 | 128.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 887 | 130.00 | 44.10 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 750 | 751 | 131.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 12 | 12 | 132.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1,136 | 135.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 24 | 24 | 136.00 | 36.85 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 84 | 84 | 137.00 | - | - | - | - | - |
| - | - | - | - | - | 138.00 | 38.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 25 | 140.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 141.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 300 | 142.00 | 42.95 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | - | 1 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 123 | 150.00 | - | - | - | - | - |
