Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.609,31 +913,70 (+1,48%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.10 | 0.00 | - | 1 | 0 | 42.00 | 0.01 | 0.00 | - | 4 | 240 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 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 |
| 40.30 | 0.00 | - | 1 | 0 | 51.00 | 0.01 | 0.00 | - | 10 | 45 |
| 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 | 0.01 | 0.00 | - | 16 | 34 |
| 32.70 | 0.00 | - | 1 | 1 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.20 | 0.00 | - | - | 2 | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 33.30 | 0.00 | - | 13 | 59 | 60.00 | 0.01 | 0.00 | - | 15 | 71 |
| 31.55 | 0.00 | - | - | 1 | 62.00 | - | - | - | - | - |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 29.15 | 0.00 | - | 12 | 69 | 64.00 | 0.01 | 0.00 | - | - | 10 |
| 28.15 | 0.00 | - | 8 | 80 | 65.00 | 0.01 | 0.00 | - | 1 | 19 |
| 23.15 | 0.00 | - | 1 | 1 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| 24.55 | 0.00 | - | 1 | 0 | 67.00 | 0.03 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 24.11 | 0.00 | - | 1 | 56 | 69.00 | 0.11 | 0.00 | - | 11 | 13 |
| 23.20 | 0.00 | - | 6 | 15 | 70.00 | 0.02 | 0.00 | - | 24 | 270 |
| 22.85 | 0.00 | - | - | 24 | 71.00 | 0.04 | 0.00 | - | 10 | 32 |
| 21.85 | 0.00 | - | 74 | 87 | 72.00 | 0.03 | 0.00 | - | 1 | 116 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.09 | 0.00 | - | 12 | 55 |
| 19.83 | 0.00 | - | 4 | 30 | 74.00 | 0.04 | 0.00 | - | 1 | 58 |
| 15.60 | 0.00 | - | 15 | 52 | 75.00 | 0.06 | 0.00 | - | 200 | 680 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.04 | 0.00 | - | 20 | 161 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.08 | 0.00 | - | 1 | 134 |
| 14.90 | 0.00 | - | 3 | 13 | 78.00 | 0.10 | 0.00 | - | 50 | 5,180 |
| 12.70 | 0.00 | - | 1 | 3 | 79.00 | 0.11 | 0.00 | - | 2 | 117 |
| 12.00 | 0.00 | - | 10 | 247 | 80.00 | 0.09 | -0.05 | -35.71% | 52 | 3,819 |
| 11.98 | 0.00 | - | 10 | 31 | 81.00 | 0.15 | 0.00 | - | 3 | 432 |
| 9.41 | 0.00 | - | 1 | 27 | 82.00 | 0.16 | -0.07 | -30.43% | 119 | 387 |
| 10.40 | +0.15 | +1.46% | 1 | 137 | 83.00 | 0.19 | -0.07 | -26.92% | 1 | 4,958 |
| 9.26 | 0.00 | - | 5 | 82 | 84.00 | 0.25 | -0.05 | -16.67% | 4 | 785 |
| 8.39 | 0.00 | - | 1 | 454 | 85.00 | 0.31 | -0.10 | -24.39% | 30 | 8,932 |
| 6.60 | 0.00 | - | 13 | 356 | 86.00 | 0.41 | -0.13 | -24.07% | 22 | 7,413 |
| 6.59 | +0.89 | +15.61% | 1 | 258 | 87.00 | 0.54 | -0.15 | -21.74% | 27 | 4,231 |
| 5.44 | 0.00 | - | 1 | 2,230 | 88.00 | 0.67 | -0.22 | -24.72% | 5 | 7,553 |
| 5.12 | +0.35 | +7.34% | 7 | 1,323 | 89.00 | 0.91 | -0.27 | -22.88% | 29 | 15,912 |
| 4.50 | +0.14 | +3.21% | 44 | 4,229 | 90.00 | 1.14 | -0.33 | -22.45% | 51 | 8,586 |
| 3.86 | +0.44 | +12.87% | 165 | 4,595 | 91.00 | 1.54 | -0.30 | -16.30% | 15 | 1,185 |
| 3.20 | +0.32 | +11.11% | 4,042 | 6,718 | 92.00 | 1.97 | -0.35 | -15.09% | 15 | 6,628 |
| 2.68 | +0.28 | +11.67% | 122 | 4,305 | 93.00 | 2.36 | -0.39 | -14.18% | 57 | 2,237 |
| 2.18 | +0.26 | +13.54% | 76 | 8,425 | 94.00 | 2.85 | -0.53 | -15.68% | 25 | 5,284 |
| 1.79 | +0.20 | +12.58% | 289 | 10,444 | 95.00 | 3.50 | -0.45 | -11.39% | 5 | 4,437 |
| 1.40 | +0.14 | +11.11% | 141 | 9,167 | 96.00 | 4.15 | -0.61 | -12.82% | 3 | 738 |
| 1.16 | +0.13 | +12.62% | 37 | 2,043 | 97.00 | 5.05 | +1.05 | +26.25% | 12 | 762 |
| 0.90 | +0.07 | +8.43% | 191 | 9,033 | 98.00 | 5.87 | -0.33 | -5.32% | 2 | 2,555 |
| 0.70 | +0.04 | +6.06% | 10 | 8,976 | 99.00 | 6.70 | -0.49 | -6.82% | 6 | 628 |
| 0.60 | +0.06 | +11.11% | 10,955 | 57,543 | 100.00 | 7.60 | 0.00 | - | 2 | 534 |
| 0.47 | -0.01 | -2.08% | 10 | 7,152 | 101.00 | 8.74 | 0.00 | - | 1 | 8 |
| 0.37 | +0.01 | +2.78% | 9 | 5,401 | 102.00 | 8.00 | 0.00 | - | 1 | 6 |
| 0.33 | +0.04 | +13.79% | 11 | 7,652 | 103.00 | 10.52 | 0.00 | - | 1 | 64 |
| 0.26 | +0.05 | +23.81% | 69 | 2,079 | 104.00 | - | - | - | - | - |
| 0.21 | +0.01 | +5.00% | 91 | 14,203 | 105.00 | 11.66 | 0.00 | - | 5 | 2 |
| 0.19 | +0.01 | +5.56% | 1 | 1,183 | 106.00 | 14.55 | 0.00 | - | 7 | 0 |
| 0.13 | 0.00 | - | 5 | 4,019 | 107.00 | 13.60 | 0.00 | - | 7 | 0 |
| 0.15 | +0.03 | +25.00% | 2 | 4,394 | 108.00 | 15.41 | 0.00 | - | - | 1 |
| 0.18 | 0.00 | - | 51 | 3,146 | 109.00 | 15.42 | 0.00 | - | 1 | 1 |
| 0.12 | +0.01 | +9.09% | 9 | 3,065 | 110.00 | 16.62 | 0.00 | - | 10 | 0 |
| 0.11 | +0.01 | +10.00% | 1 | 426 | 111.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 75 | 112.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 93 | 113.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 596 | 114.00 | 20.95 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 50 | 1,413 | 115.00 | 21.65 | 0.00 | - | 5 | 0 |
| 0.08 | 0.00 | - | 1 | 553 | 116.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 759 | 117.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.06 | -0.10 | -62.50% | 1 | 3 | 119.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 55 | 1,076 | 120.00 | 26.35 | 0.00 | - | 50 | 0 |
| 0.05 | 0.00 | - | 1 | 87 | 121.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 120 | 210 | 122.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 74 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 89 | 124.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 516 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 5 | 257 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 241 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.02 | 0.00 | - | 1 | 165 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 23 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 51 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
