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
59.422,94 +328,51 (+0,56%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Dezember 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 39.00 | 0.00 | - | 5 | 3 | 50.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 37.10 | 0.00 | - | 6 | 9 | 55.00 | 0.06 | 0.00 | - | 1 | 3 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 28.60 | -0.23 | -0.80% | 1 | 32 | 60.00 | 0.10 | +0.01 | +11.11% | 1 | 7 |
| - | - | - | - | - | 61.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 62.00 | 0.11 | 0.00 | - | 75 | 66 |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 27.90 | 0.00 | - | - | 10 | 65.00 | 0.19 | 0.00 | - | 69 | 1,680 |
| - | - | - | - | - | 66.00 | 0.17 | 0.00 | - | - | 100 |
| - | - | - | - | - | 67.00 | 0.21 | -0.02 | -8.70% | 10 | 120 |
| - | - | - | - | - | 68.00 | 0.24 | 0.00 | - | 10 | 43 |
| - | - | - | - | - | 69.00 | 0.25 | 0.00 | - | 5 | 16 |
| 18.85 | 0.00 | - | 5 | 92 | 70.00 | 0.35 | 0.00 | - | 102 | 431 |
| - | - | - | - | - | 71.00 | 0.42 | 0.00 | - | 1,500 | 10,044 |
| - | - | - | - | - | 72.00 | 0.40 | 0.00 | - | 5 | 267 |
| - | - | - | - | - | 73.00 | 0.49 | 0.00 | - | 100 | 6,909 |
| - | - | - | - | - | 74.00 | 0.55 | 0.00 | - | 1 | 102 |
| 13.77 | 0.00 | - | 4 | 146 | 75.00 | 0.66 | -0.08 | -10.81% | 1 | 1,379 |
| 13.58 | +0.23 | +1.72% | 1 | 56 | 76.00 | 0.86 | 0.00 | - | 5 | 69 |
| 12.50 | 0.00 | - | 54 | 64 | 77.00 | 0.86 | 0.00 | - | 1 | 19 |
| 11.14 | 0.00 | - | 1 | 49 | 78.00 | 1.03 | -0.12 | -10.43% | 6 | 423 |
| 10.85 | 0.00 | - | 1 | 104 | 79.00 | 1.30 | 0.00 | - | 4 | 64 |
| 10.30 | +0.63 | +6.51% | 1 | 263 | 80.00 | 1.39 | -0.16 | -10.32% | 111 | 1,408 |
| 10.26 | 0.00 | - | 1 | 93 | 81.00 | 1.63 | 0.00 | - | 2 | 528 |
| 8.78 | +0.48 | +5.78% | 1 | 61 | 82.00 | 2.08 | 0.00 | - | 2 | 159 |
| 9.90 | 0.00 | - | 1 | 449 | 83.00 | 2.11 | -0.15 | -6.64% | 100 | 159 |
| 7.20 | 0.00 | - | 10 | 176 | 84.00 | 2.40 | -0.25 | -9.43% | 100 | 284 |
| 7.18 | 0.00 | - | 1 | 1,050 | 85.00 | 2.76 | -0.21 | -7.07% | 63 | 6,219 |
| 6.70 | 0.00 | - | 1 | 7 | 86.00 | 3.15 | -0.24 | -7.08% | 51 | 7,738 |
| 5.10 | 0.00 | - | 6 | 123 | 87.00 | 3.50 | -0.25 | -6.67% | 1 | 5,523 |
| 4.94 | +0.29 | +6.24% | 6 | 1,636 | 88.00 | 4.05 | -0.30 | -6.90% | 65 | 4,121 |
| 4.40 | +0.17 | +4.02% | 40 | 10,851 | 89.00 | 4.50 | -0.34 | -7.02% | 1 | 6,972 |
| 3.95 | +0.20 | +5.33% | 14 | 619 | 90.00 | 5.05 | -0.48 | -8.68% | 31 | 5,366 |
| 3.30 | 0.00 | - | 1 | 7,559 | 91.00 | 5.44 | -0.16 | -2.86% | 1 | 812 |
| 3.15 | +0.15 | +5.00% | 11 | 426 | 92.00 | 6.17 | 0.00 | - | 1 | 352 |
| 2.83 | 0.00 | - | 11 | 1,407 | 93.00 | 6.80 | +0.26 | +3.98% | 3 | 1,474 |
| 2.44 | +0.19 | +8.44% | 3 | 420 | 94.00 | 7.48 | -0.39 | -4.96% | 10 | 267 |
| 2.18 | +0.12 | +5.83% | 161 | 12,076 | 95.00 | 8.57 | 0.00 | - | 1 | 810 |
| 1.92 | +0.11 | +6.08% | 3 | 2,651 | 96.00 | 8.45 | 0.00 | - | 1 | 1,345 |
| 1.75 | +0.17 | +10.76% | 2 | 5,172 | 97.00 | 7.67 | 0.00 | - | 1 | 1,428 |
| 1.48 | +0.08 | +5.71% | 11 | 5,875 | 98.00 | 10.61 | 0.00 | - | 7 | 1,678 |
| 1.28 | 0.00 | - | 3 | 170 | 99.00 | 12.20 | 0.00 | - | 2 | 2,209 |
| 1.15 | +0.13 | +12.75% | 146 | 8,619 | 100.00 | 12.25 | +0.75 | +6.52% | 1 | 291 |
| 1.03 | +0.06 | +6.19% | 1 | 112 | 101.00 | 9.25 | 0.00 | - | 1 | 184 |
| 0.92 | 0.00 | - | 6 | 389 | 102.00 | 10.42 | 0.00 | - | 1 | 31 |
| 0.76 | 0.00 | - | 5 | 391 | 103.00 | 12.07 | 0.00 | - | 5 | 36 |
| 0.69 | 0.00 | - | 6 | 69 | 104.00 | 11.20 | 0.00 | - | 1 | 29 |
| 0.63 | +0.02 | +3.28% | 8 | 6,234 | 105.00 | 16.40 | 0.00 | - | 12 | 159 |
| 0.52 | 0.00 | - | 30 | 5,138 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.51 | +0.01 | +2.00% | 1 | 170 | 107.00 | 15.20 | 0.00 | - | 1 | 13 |
| 0.47 | +0.01 | +2.17% | 5 | 554 | 108.00 | 13.80 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 3 | 50 | 109.00 | - | - | - | - | - |
| 0.39 | -0.01 | -2.50% | 53 | 8,917 | 110.00 | 20.74 | 0.00 | - | 1 | 16 |
| 0.47 | 0.00 | - | 2 | 21 | 111.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 5 | 582 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.33 | 0.00 | - | 9 | 68 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 1 | 96 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 27 | 399 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.28 | -0.01 | -3.45% | 5 | 3,085 | 116.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 37 | 117.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 4 | 104 | 118.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 137 | 119.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 1,250 | 120.00 | 21.84 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 4 | 79 | 121.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 27 | 122.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 5 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 2 | 6 | 124.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 266 | 125.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 126.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 30 | 127.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 2 | 3 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 3 | 5 | 129.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 287 | 130.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 10 | 40 | 131.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 60 | 75 | 132.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 3 | 133.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 558 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 837 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 150 | 400 | 145.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 5 | 146.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 200 | 204 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 300 | 735 | 150.00 | - | - | - | - | - |
