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
62.671,43 +1.045,11 (+1,70%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.00 | - | 5 | 54 | 45.00 | 0.02 | 0.00 | - | 1 | 1,507 |
| 43.08 | -0.37 | -0.85% | 1 | 61 | 50.00 | 0.02 | 0.00 | - | 60 | 2,832 |
| 36.65 | 0.00 | - | 2 | 9 | 55.00 | 0.03 | 0.00 | - | 50 | 1,158 |
| 32.80 | 0.00 | - | 3 | 354 | 60.00 | 0.04 | 0.00 | - | 10 | 581 |
| 27.81 | 0.00 | - | 4 | 631 | 65.00 | 0.08 | 0.00 | - | 30 | 2,875 |
| 22.97 | 0.00 | - | 5 | 953 | 70.00 | 0.11 | 0.00 | - | 40 | 2,909 |
| 21.99 | 0.00 | - | 7 | 161 | 71.00 | 0.12 | 0.00 | - | 100 | 1,250 |
| 21.50 | 0.00 | - | 5 | 8 | 72.00 | 0.18 | 0.00 | - | 50 | 202 |
| 20.07 | 0.00 | - | 14 | 20 | 73.00 | 0.16 | 0.00 | - | 10 | 292 |
| 19.11 | 0.00 | - | 1 | 47 | 74.00 | 0.17 | 0.00 | - | 15 | 682 |
| 18.55 | +0.61 | +3.40% | 12 | 2,545 | 75.00 | 0.21 | 0.00 | - | 1 | 11,754 |
| 17.19 | 0.00 | - | 5 | 352 | 76.00 | 0.23 | 0.00 | - | 23 | 112 |
| 16.45 | 0.00 | - | 5 | 175 | 77.00 | 0.27 | 0.00 | - | 1 | 530 |
| 15.77 | 0.00 | - | 188 | 242 | 78.00 | 0.35 | 0.00 | - | 120 | 619 |
| 14.90 | 0.00 | - | 2 | 389 | 79.00 | 0.32 | -0.01 | -3.03% | 10 | 8,055 |
| 13.86 | +0.51 | +3.82% | 93 | 3,784 | 80.00 | 0.38 | -0.06 | -13.64% | 6 | 22,434 |
| 13.00 | +0.59 | +4.75% | 7 | 460 | 81.00 | 0.62 | 0.00 | - | 5 | 337 |
| 11.90 | 0.00 | - | 2 | 634 | 82.00 | 0.75 | 0.00 | - | 8 | 2,069 |
| 11.10 | 0.00 | - | 13 | 865 | 83.00 | 0.79 | 0.00 | - | 10 | 7,220 |
| 10.00 | 0.00 | - | 2 | 945 | 84.00 | 0.82 | -0.11 | -11.83% | 25 | 4,386 |
| 9.55 | +0.62 | +6.94% | 26 | 39,008 | 85.00 | 0.99 | -0.15 | -13.16% | 64 | 17,756 |
| 8.73 | +0.58 | +7.12% | 8 | 1,287 | 86.00 | 1.22 | -0.12 | -8.96% | 2 | 1,383 |
| 7.95 | -0.05 | -0.63% | 210 | 2,291 | 87.00 | 1.41 | -0.19 | -11.88% | 3 | 4,760 |
| 7.18 | -0.03 | -0.42% | 25 | 2,819 | 88.00 | 1.84 | 0.00 | - | 11 | 5,422 |
| 6.35 | 0.00 | - | 1 | 18,299 | 89.00 | 1.99 | -0.20 | -9.13% | 3 | 18,739 |
| 5.90 | +0.42 | +7.66% | 86 | 59,148 | 90.00 | 2.25 | -0.35 | -13.46% | 82 | 29,663 |
| 5.26 | +0.06 | +1.15% | 21 | 3,781 | 91.00 | 2.65 | -0.21 | -7.34% | 1 | 4,681 |
| 4.70 | +0.35 | +8.05% | 19 | 1,700 | 92.00 | 3.12 | -0.28 | -8.24% | 11 | 7,829 |
| 4.22 | +0.31 | +7.93% | 135 | 16,038 | 93.00 | 3.52 | -0.42 | -10.66% | 14 | 6,470 |
| 3.65 | +0.18 | +5.19% | 138 | 6,477 | 94.00 | 4.05 | -0.27 | -6.25% | 128 | 3,060 |
| 3.20 | +0.20 | +6.67% | 43 | 30,897 | 95.00 | 5.12 | 0.00 | - | 16 | 15,211 |
| 2.84 | +0.18 | +6.77% | 30 | 5,501 | 96.00 | 5.26 | -0.48 | -8.36% | 5 | 6,505 |
| 2.48 | +0.15 | +6.44% | 235 | 6,842 | 97.00 | 6.87 | 0.00 | - | 1 | 542 |
| 2.18 | +0.15 | +7.39% | 32 | 15,710 | 98.00 | 6.63 | -0.56 | -7.79% | 250 | 4,061 |
| 1.88 | +0.08 | +4.44% | 36 | 8,553 | 99.00 | 6.40 | 0.00 | - | 10 | 540 |
| 1.66 | +0.09 | +5.73% | 493 | 80,454 | 100.00 | 8.05 | -0.45 | -5.29% | 10 | 9,614 |
| 1.47 | -0.04 | -2.65% | 2 | 2,661 | 101.00 | 7.85 | 0.00 | - | 10 | 164 |
| 1.19 | 0.00 | - | 9 | 2,253 | 102.00 | 8.60 | 0.00 | - | 1 | 150 |
| 1.10 | +0.06 | +5.77% | 2 | 4,597 | 103.00 | 9.38 | 0.00 | - | 3 | 258 |
| 0.98 | +0.05 | +5.38% | 11 | 1,661 | 104.00 | 11.77 | 0.00 | - | 5 | 725 |
| 0.83 | +0.03 | +3.75% | 130 | 46,794 | 105.00 | 13.70 | 0.00 | - | 20 | 1,132 |
| 0.70 | 0.00 | - | 7 | 6,682 | 106.00 | 13.57 | 0.00 | - | 10 | 30 |
| 0.65 | 0.00 | - | 8 | 1,696 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.55 | 0.00 | - | 4 | 1,676 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.56 | +0.03 | +5.66% | 20 | 1,128 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.46 | +0.01 | +2.22% | 21 | 19,946 | 110.00 | 17.77 | 0.00 | - | 10 | 43 |
| 0.38 | 0.00 | - | 110 | 1,544 | 111.00 | 19.30 | 0.00 | - | 20 | 8 |
| 0.38 | -0.02 | -5.00% | 2 | 1,768 | 112.00 | 18.75 | 0.00 | - | 10 | 0 |
| 0.34 | 0.00 | - | 5 | 1,199 | 113.00 | 20.95 | 0.00 | - | 1 | 1 |
| 0.33 | +0.01 | +3.13% | 1 | 1,326 | 114.00 | 20.73 | 0.00 | - | 1 | 3 |
| 0.30 | 0.00 | - | 22 | 7,345 | 115.00 | 21.17 | 0.00 | - | 15 | 96 |
| 0.30 | 0.00 | - | 2 | 567 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.27 | 0.00 | - | 5 | 191 | 117.00 | 21.90 | 0.00 | - | 5 | 1 |
| 0.27 | 0.00 | - | 2 | 590 | 118.00 | 24.72 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 3 | 227 | 119.00 | 25.85 | 0.00 | - | 2 | 0 |
| 0.22 | +0.01 | +4.76% | 2 | 22,366 | 120.00 | 26.70 | 0.00 | - | 1 | 5 |
| 0.22 | 0.00 | - | 10 | 848 | 121.00 | 27.85 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 5 | 773 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 282 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.16 | 0.00 | - | 4 | 4,001 | 125.00 | 33.05 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 6 | 6,042 | 130.00 | 38.30 | 0.00 | - | 57 | 13 |
| 0.10 | 0.00 | - | 3 | 2,707 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 23 | 3,568 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.07 | +0.03 | +75.00% | 1 | 731 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 25 | 11,414 | 150.00 | 57.70 | 0.00 | - | 10 | 66 |
| 0.05 | 0.00 | - | 1 | 621 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 6,216 | 160.00 | 67.60 | 0.00 | - | 2 | 2 |
