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
59.668,05 +781,89 (+1,33%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.60 | 0.00 | - | 60 | 18 | 50.00 | 0.03 | 0.00 | - | 15 | 29 |
| - | - | - | - | - | 55.00 | 0.09 | 0.00 | - | 11 | 31 |
| 36.00 | 0.00 | - | 2 | 40 | 60.00 | 0.08 | 0.00 | - | 12 | 13 |
| 31.90 | 0.00 | - | 3 | 0 | 65.00 | 0.19 | 0.00 | - | 20 | 293 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 100 | 101 |
| 21.50 | 0.00 | - | 6 | 7 | 68.00 | 0.21 | 0.00 | - | - | 0 |
| 20.29 | 0.00 | - | - | 29 | 69.00 | 0.30 | 0.00 | - | 2 | 1 |
| 22.80 | 0.00 | - | 10 | 76 | 70.00 | 0.28 | 0.00 | - | 1 | 112 |
| 20.96 | 0.00 | - | - | 4 | 71.00 | 0.33 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 72.00 | 0.21 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 73.00 | 0.39 | 0.00 | - | 2 | 82 |
| 20.90 | 0.00 | - | 1 | 1 | 74.00 | 0.27 | 0.00 | - | 6 | 26 |
| 13.90 | 0.00 | - | 6 | 12 | 75.00 | 0.57 | 0.00 | - | 21 | 1,767 |
| - | - | - | - | - | 76.00 | 0.60 | 0.00 | - | 2 | 1,321 |
| 13.45 | 0.00 | - | - | 25 | 77.00 | 0.70 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 78.00 | 0.96 | 0.00 | - | 1 | 143 |
| 11.20 | 0.00 | - | 1 | 4 | 79.00 | 0.75 | 0.00 | - | 3 | 116 |
| 10.72 | 0.00 | - | 2 | 21 | 80.00 | 1.12 | -0.17 | -13.18% | 3 | 1,140 |
| - | - | - | - | - | 81.00 | 1.38 | +0.01 | +0.73% | 1 | 577 |
| - | - | - | - | - | 82.00 | 1.55 | -0.18 | -10.40% | 70 | 276 |
| 9.75 | 0.00 | - | 1 | 16 | 83.00 | 1.84 | -0.18 | -8.91% | 27 | 167 |
| 7.40 | 0.00 | - | 1 | 56 | 84.00 | 2.08 | -0.09 | -4.15% | 1 | 201 |
| 5.85 | 0.00 | - | 1 | 27 | 85.00 | 2.45 | -0.30 | -10.91% | 1 | 10,240 |
| 5.63 | +0.01 | +0.18% | 1 | 9 | 86.00 | 3.02 | 0.00 | - | 1 | 534 |
| 4.83 | 0.00 | - | 6 | 208 | 87.00 | 3.14 | -0.41 | -11.55% | 1 | 6,020 |
| 4.64 | +0.34 | +7.91% | 6 | 209 | 88.00 | 3.95 | 0.00 | - | 4,006 | 5,308 |
| 3.98 | +0.18 | +4.74% | 5 | 6,050 | 89.00 | 4.25 | 0.00 | - | 9 | 530 |
| 3.55 | +0.18 | +5.34% | 4 | 4,648 | 90.00 | 4.77 | -0.23 | -4.60% | 17 | 22,610 |
| 2.96 | 0.00 | - | 2 | 297 | 91.00 | 5.70 | 0.00 | - | 1 | 3,531 |
| 2.74 | +0.23 | +9.16% | 5 | 6,250 | 92.00 | 5.90 | -0.33 | -5.30% | 1 | 648 |
| 2.37 | +0.10 | +4.41% | 3 | 3,235 | 93.00 | 6.93 | 0.00 | - | 2 | 3,258 |
| 2.20 | +0.17 | +8.37% | 8 | 5,625 | 94.00 | 7.85 | 0.00 | - | 1 | 493 |
| 1.83 | +0.09 | +5.17% | 68 | 14,284 | 95.00 | 7.77 | 0.00 | - | 1 | 1,496 |
| 1.59 | +0.09 | +6.00% | 15 | 1,209 | 96.00 | 8.57 | 0.00 | - | 2 | 1,146 |
| 1.30 | 0.00 | - | 5 | 1,027 | 97.00 | 7.64 | 0.00 | - | 1 | 5,431 |
| 1.20 | +0.09 | +8.11% | 11 | 9,558 | 98.00 | 11.15 | 0.00 | - | 2 | 2,359 |
| 1.03 | +0.03 | +3.00% | 1 | 398 | 99.00 | 12.10 | 0.00 | - | 1 | 86 |
| 0.92 | +0.08 | +9.52% | 36 | 6,329 | 100.00 | 12.00 | -1.00 | -7.69% | 5 | 122 |
| 0.80 | 0.00 | - | 110 | 1,780 | 101.00 | 12.40 | 0.00 | - | 100 | 168 |
| 0.63 | 0.00 | - | 1 | 114 | 102.00 | 14.05 | 0.00 | - | 10 | 85 |
| 0.59 | 0.00 | - | 5 | 80 | 103.00 | 14.50 | 0.00 | - | 3 | 11,061 |
| 0.67 | 0.00 | - | 5 | 68 | 104.00 | 10.50 | 0.00 | - | 2 | 76 |
| 0.49 | +0.01 | +2.08% | 1 | 1,075 | 105.00 | 11.06 | 0.00 | - | 2 | 3,523 |
| 0.51 | 0.00 | - | 1 | 692 | 106.00 | 13.10 | 0.00 | - | 135 | 551 |
| 0.39 | -0.01 | -2.50% | 1 | 3,145 | 107.00 | 14.00 | 0.00 | - | 57 | 2,068 |
| 0.42 | 0.00 | - | 1 | 1,964 | 108.00 | 10.00 | 0.00 | - | 62 | 62 |
| 0.42 | 0.00 | - | 2 | 258 | 109.00 | 15.56 | 0.00 | - | 1 | 33 |
| 0.31 | -0.04 | -11.43% | 14 | 583 | 110.00 | 17.35 | 0.00 | - | 80 | 0 |
| 0.29 | 0.00 | - | 5 | 10 | 111.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 300 | 287 | 112.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 226 | 113.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 129 | 903 | 115.00 | - | - | - | - | - |
| 0.19 | +0.02 | +11.76% | 20 | 1,061 | 120.00 | 28.70 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 28 | 303 | 125.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 783 | 130.00 | 39.69 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 20 | 458 | 135.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 699 | 140.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 20 | 336 | 145.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 23 | 424 | 150.00 | - | - | - | - | - |
