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
59.138,76 -557,97 (-0,93%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.74 | 0.00 | - | 2 | 0 | 42.00 | 0.02 | 0.00 | - | 3 | 236 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | -6.07 | -12.23% | 19 | 19 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 43.95 | 0.00 | - | 25 | 0 | 51.00 | 0.05 | 0.00 | - | 35 | 35 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 10 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| - | - | - | - | - | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 28.63 | -0.37 | -1.28% | 19 | 50 | 60.00 | 0.06 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.11 | 0.00 | - | 1 | 28 |
| 31.21 | 0.00 | - | 1 | 1 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 31.90 | 0.00 | - | 1 | 3 | 69.00 | 0.23 | 0.00 | - | 1 | 2 |
| 24.29 | 0.00 | - | 1 | 14 | 70.00 | 0.21 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 71.00 | 0.17 | 0.00 | - | 5 | 16 |
| 20.65 | 0.00 | - | 10 | 21 | 72.00 | 0.30 | 0.00 | - | 1 | 107 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.34 | 0.00 | - | 1 | 29 |
| 20.38 | 0.00 | - | 13 | 29 | 74.00 | 0.23 | 0.00 | - | 1 | 22 |
| 14.99 | 0.00 | - | 2 | 32 | 75.00 | 0.45 | 0.00 | - | 6 | 340 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.26 | 0.00 | - | 2 | 103 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.46 | 0.00 | - | 86 | 110 |
| 16.09 | 0.00 | - | 7 | 8 | 78.00 | 0.73 | 0.00 | - | 22 | 5,110 |
| 21.90 | 0.00 | - | 1 | 3 | 79.00 | 0.90 | 0.00 | - | 1 | 41 |
| 9.55 | -0.90 | -8.61% | 10 | 57 | 80.00 | 1.02 | 0.00 | - | 47 | 5,509 |
| 8.40 | 0.00 | - | 6 | 28 | 81.00 | 1.22 | 0.00 | - | 15 | 539 |
| 8.77 | 0.00 | - | 3 | 19 | 82.00 | 1.25 | 0.00 | - | 3 | 233 |
| 8.15 | 0.00 | - | 2 | 125 | 83.00 | 1.52 | -0.09 | -5.59% | 7 | 394 |
| 6.00 | 0.00 | - | 1 | 69 | 84.00 | 1.77 | -0.33 | -15.71% | 61 | 574 |
| 5.55 | 0.00 | - | 3 | 476 | 85.00 | 2.09 | -0.38 | -15.38% | 750 | 966 |
| 5.17 | -0.03 | -0.58% | 4 | 240 | 86.00 | 2.20 | 0.00 | - | 6 | 316 |
| 4.80 | +0.42 | +9.59% | 2 | 438 | 87.00 | 3.10 | 0.00 | - | 50 | 3,643 |
| 4.05 | +0.19 | +4.92% | 65 | 2,121 | 88.00 | 3.58 | 0.00 | - | 20 | 2,143 |
| 3.37 | 0.00 | - | 48 | 792 | 89.00 | 3.69 | -0.41 | -10.00% | 1 | 7,205 |
| 3.07 | +0.15 | +5.14% | 9 | 1,438 | 90.00 | 4.41 | -0.25 | -5.36% | 20 | 5,980 |
| 2.79 | +0.28 | +11.16% | 1 | 263 | 91.00 | 5.26 | 0.00 | - | 4 | 290 |
| 2.29 | +0.10 | +4.57% | 5 | 889 | 92.00 | 5.43 | -0.70 | -11.42% | 2 | 523 |
| 2.04 | +0.17 | +9.09% | 15 | 373 | 93.00 | 5.81 | 0.00 | - | 65 | 1,118 |
| 1.65 | +0.07 | +4.43% | 30 | 4,027 | 94.00 | 6.85 | +0.50 | +7.87% | 5 | 400 |
| 1.45 | 0.00 | - | 40 | 5,083 | 95.00 | 8.45 | 0.00 | - | 1 | 1,645 |
| 1.12 | 0.00 | - | 2 | 1,011 | 96.00 | 8.53 | -0.70 | -7.58% | 1 | 167 |
| 1.02 | +0.06 | +6.25% | 2 | 190 | 97.00 | 9.73 | 0.00 | - | 3 | 64 |
| 0.90 | -0.02 | -2.17% | 6 | 443 | 98.00 | 10.70 | 0.00 | - | 4 | 2,483 |
| 0.72 | 0.00 | - | 1 | 120 | 99.00 | 11.88 | 0.00 | - | 1 | 584 |
| 0.68 | +0.04 | +6.25% | 30 | 4,257 | 100.00 | 12.84 | 0.00 | - | 1 | 192 |
| 0.60 | 0.00 | - | 5 | 6,828 | 101.00 | 9.53 | 0.00 | - | 4 | 11 |
| 0.50 | +0.03 | +6.38% | 2 | 527 | 102.00 | 10.21 | 0.00 | - | 5 | 10 |
| 0.44 | 0.00 | - | 6 | 107 | 103.00 | 15.00 | -0.04 | -0.27% | 2 | 79 |
| 0.42 | 0.00 | - | 1 | 448 | 104.00 | - | - | - | - | - |
| 0.35 | +0.02 | +6.06% | 2 | 687 | 105.00 | 10.70 | 0.00 | - | 1 | 8 |
| 0.30 | 0.00 | - | 13 | 176 | 106.00 | 12.20 | 0.00 | - | 7 | 9 |
| 0.35 | 0.00 | - | 7 | 3,200 | 107.00 | 8.65 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 1 | 3,484 | 108.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 3,031 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.23 | 0.00 | - | 10 | 882 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.23 | 0.00 | - | 1 | 322 | 111.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 32 | 112.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 80 | 83 | 113.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 61 | 114.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 305 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 1 | 18 | 116.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 11 | 14 | 117.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 20 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 3 | 119.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 43 | 303 | 120.00 | 32.78 | 0.00 | - | 67 | 116 |
| 0.23 | 0.00 | - | 10 | 14 | 121.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 61 | 122.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 23 | 123.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 24 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 109 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 1 | 278 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 13 | 281 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.08 | 0.00 | - | 1 | 94 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 26 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
