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
59.767,51 +922,00 (+1,57%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.97 | 0.00 | - | 4 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| - | - | - | - | - | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 10 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 32.75 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.07 | 0.00 | - | 1 | 161 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.10 | 0.00 | - | 1 | 7 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 24.50 | 0.00 | - | 2 | 2 | 68.00 | 0.05 | 0.00 | - | 10 | 15 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.23 | 0.00 | - | 2 | 1 |
| 18.50 | 0.00 | - | 2 | 26 | 70.00 | 0.15 | 0.00 | - | 3 | 347 |
| - | - | - | - | - | 71.00 | 0.15 | 0.00 | - | 5 | 58 |
| - | - | - | - | - | 72.00 | 0.16 | 0.00 | - | 4 | 29 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.31 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 74.00 | 0.30 | 0.00 | - | 2 | 66 |
| 14.10 | 0.00 | - | 44 | 256 | 75.00 | 0.30 | -0.05 | -14.29% | 20 | 3,492 |
| 12.40 | 0.00 | - | 1 | 34 | 76.00 | 0.35 | 0.00 | - | 200 | 216 |
| 16.97 | 0.00 | - | 9 | 9 | 77.00 | 0.46 | 0.00 | - | 1 | 79 |
| 12.00 | 0.00 | - | 2 | 15 | 78.00 | 0.50 | -0.11 | -18.03% | 13 | 260 |
| 19.40 | 0.00 | - | 1 | 5 | 79.00 | 0.59 | -0.12 | -16.90% | 8 | 435 |
| 9.30 | +0.27 | +2.99% | 10 | 375 | 80.00 | 0.72 | -0.13 | -15.29% | 10 | 7,085 |
| 11.35 | 0.00 | - | 2 | 14 | 81.00 | 1.02 | 0.00 | - | 2 | 282 |
| 8.60 | 0.00 | - | 13 | 140 | 82.00 | 1.23 | 0.00 | - | 7 | 751 |
| 7.80 | 0.00 | - | 1 | 71 | 83.00 | 1.26 | -0.23 | -15.44% | 75 | 2,197 |
| 8.06 | 0.00 | - | 8 | 86 | 84.00 | 1.63 | -0.13 | -7.39% | 76 | 947 |
| 5.51 | +0.21 | +3.96% | 23 | 2,378 | 85.00 | 1.93 | -0.20 | -9.39% | 28,071 | 7,876 |
| 4.95 | 0.00 | - | 5 | 179 | 86.00 | 2.19 | -0.25 | -10.25% | 99 | 733 |
| 4.25 | +0.20 | +4.94% | 5 | 3,452 | 87.00 | 2.59 | -0.32 | -11.00% | 37 | 4,027 |
| 3.75 | +0.23 | +6.53% | 4 | 3,265 | 88.00 | 3.11 | -0.30 | -8.80% | 252 | 9,080 |
| 3.25 | +0.20 | +6.56% | 230 | 248 | 89.00 | 3.54 | -0.11 | -3.01% | 130 | 2,338 |
| 2.75 | +0.13 | +4.96% | 43 | 8,299 | 90.00 | 4.07 | -0.43 | -9.56% | 171 | 9,214 |
| 2.35 | +0.13 | +5.86% | 38 | 1,122 | 91.00 | 5.19 | 0.00 | - | 1 | 4,683 |
| 1.98 | +0.09 | +4.76% | 62 | 6,228 | 92.00 | 5.35 | -0.40 | -6.96% | 511 | 3,910 |
| 1.65 | +0.10 | +6.45% | 53 | 4,644 | 93.00 | 6.00 | -0.43 | -6.69% | 1 | 5,443 |
| 1.42 | +0.12 | +9.23% | 2 | 3,632 | 94.00 | 6.78 | -0.40 | -5.57% | 2 | 409 |
| 1.18 | +0.06 | +5.36% | 245 | 9,470 | 95.00 | 7.96 | 0.00 | - | 11 | 3,792 |
| 0.97 | +0.02 | +2.11% | 11 | 824 | 96.00 | 8.36 | 0.00 | - | 17 | 209 |
| 0.79 | 0.00 | - | 55 | 13,075 | 97.00 | 9.21 | 0.00 | - | 1 | 249 |
| 0.65 | 0.00 | - | 17 | 6,288 | 98.00 | 9.32 | 0.00 | - | 6 | 308 |
| 0.56 | 0.00 | - | 5 | 5,237 | 99.00 | 9.15 | 0.00 | - | 10 | 286 |
| 0.51 | +0.03 | +6.25% | 23 | 4,964 | 100.00 | 12.00 | -0.60 | -4.76% | 21 | 943 |
| 0.42 | -0.02 | -4.55% | 8 | 306 | 101.00 | 9.21 | 0.00 | - | 5 | 231 |
| 0.36 | +0.02 | +5.88% | 1 | 4,192 | 102.00 | 13.15 | 0.00 | - | 1 | 79 |
| 0.31 | -0.02 | -6.06% | 3 | 125 | 103.00 | 14.04 | 0.00 | - | 1 | 40 |
| 0.30 | +0.04 | +15.38% | 2 | 7,012 | 104.00 | 9.95 | 0.00 | - | 10 | 16 |
| 0.27 | +0.02 | +8.00% | 312 | 18,745 | 105.00 | 16.45 | 0.00 | - | 39 | 63 |
| 0.24 | 0.00 | - | 24 | 280 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.25 | 0.00 | - | 5 | 114 | 107.00 | - | - | - | - | - |
| 0.21 | +0.01 | +5.00% | 3 | 870 | 108.00 | 14.86 | 0.00 | - | 10 | 14 |
| 0.23 | 0.00 | - | 2 | 66 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 142 | 3,847 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 71 | 370 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 1 | 689 | 112.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 79 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 435 | 114.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 10 | 1,057 | 115.00 | 19.85 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 10 | 114 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.17 | 0.00 | - | 10 | 471 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 6 | 468 | 118.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 6 | 119.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 5 | 899 | 120.00 | 23.07 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 5 | 5 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.11 | 0.00 | - | 1 | 44 | 122.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 123.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 5 | 3 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 516 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 4 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 3 | 3 | 128.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 39 | 42 | 129.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 458 | 130.00 | 41.95 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 10 |
| 0.36 | 0.00 | - | 3 | 1 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 35 | 0 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 134.00 | 45.00 | 0.00 | - | 12 | 12 |
| 0.10 | 0.00 | - | 90 | 140 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 742 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 72 | 72 | 145.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 200 | 279 | 150.00 | - | - | - | - | - |
