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
59.053,55 -999,24 (-1,66%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.25 | 0.00 | - | 61 | 72 | 45.00 | 0.04 | 0.00 | - | 1 | 668 |
| 38.13 | 0.00 | - | 3 | 74 | 50.00 | 0.05 | +0.02 | +66.67% | 2 | 2,689 |
| 37.59 | 0.00 | - | 1 | 11 | 55.00 | 0.06 | 0.00 | - | 12 | 1,058 |
| 27.85 | 0.00 | - | 1 | 400 | 60.00 | 0.13 | +0.02 | +18.18% | 2 | 579 |
| 24.38 | 0.00 | - | 1 | 383 | 65.00 | 0.21 | 0.00 | - | 2 | 3,067 |
| 18.77 | -0.33 | -1.73% | 5 | 945 | 70.00 | 0.41 | 0.00 | - | 20 | 2,466 |
| 17.80 | +0.65 | +3.79% | 5 | 156 | 71.00 | 0.41 | +0.17 | +70.83% | 1 | 1,251 |
| 17.07 | 0.00 | - | 1 | 8 | 72.00 | 0.51 | 0.00 | - | 1 | 77 |
| 16.02 | -0.16 | -0.99% | 14 | 14 | 73.00 | 0.52 | -0.09 | -14.75% | 1 | 292 |
| 15.34 | 0.00 | - | 1 | 45 | 74.00 | 0.67 | 0.00 | - | 10 | 325 |
| 13.92 | 0.00 | - | 1 | 2,473 | 75.00 | 0.74 | -0.07 | -8.64% | 3 | 9,698 |
| 12.80 | 0.00 | - | 12 | 357 | 76.00 | 0.79 | 0.00 | - | 1 | 108 |
| 12.85 | +0.53 | +4.30% | 11 | 119 | 77.00 | 1.00 | -0.10 | -9.09% | 2 | 447 |
| 13.80 | 0.00 | - | 31 | 49 | 78.00 | 1.23 | 0.00 | - | 6 | 142 |
| 11.27 | +0.27 | +2.45% | 3 | 376 | 79.00 | 1.30 | -0.15 | -10.34% | 291 | 7,244 |
| 10.20 | +0.20 | +2.00% | 24 | 3,185 | 80.00 | 1.52 | -0.13 | -7.88% | 3 | 18,746 |
| 13.90 | 0.00 | - | 1 | 454 | 81.00 | 1.75 | 0.00 | - | 21 | 244 |
| 9.47 | 0.00 | - | 6 | 530 | 82.00 | 2.01 | -0.15 | -6.94% | 509 | 1,940 |
| 8.15 | 0.00 | - | 1 | 297 | 83.00 | 2.25 | -0.25 | -10.00% | 22 | 4,844 |
| 7.20 | 0.00 | - | 40 | 906 | 84.00 | 2.50 | -0.10 | -3.85% | 50 | 3,935 |
| 6.85 | +0.25 | +3.79% | 170 | 38,293 | 85.00 | 2.95 | -0.20 | -6.35% | 3 | 18,068 |
| 6.00 | 0.00 | - | 12 | 674 | 86.00 | 3.27 | -0.08 | -2.39% | 1 | 1,382 |
| 5.70 | +0.15 | +2.70% | 119 | 2,101 | 87.00 | 3.75 | -0.25 | -6.25% | 401 | 2,714 |
| 5.14 | +0.14 | +2.80% | 3 | 2,238 | 88.00 | 4.27 | -0.23 | -5.11% | 11 | 3,901 |
| 4.75 | +0.30 | +6.74% | 86 | 18,270 | 89.00 | 5.00 | 0.00 | - | 3,183 | 18,590 |
| 4.25 | +0.25 | +6.25% | 195 | 42,315 | 90.00 | 5.26 | -0.19 | -3.49% | 11 | 16,692 |
| 3.78 | +0.28 | +8.00% | 103 | 1,296 | 91.00 | 6.05 | 0.00 | - | 200 | 2,410 |
| 3.43 | +0.20 | +6.19% | 21 | 1,518 | 92.00 | 6.35 | -0.33 | -4.94% | 411 | 6,353 |
| 3.09 | +0.18 | +6.19% | 112 | 14,085 | 93.00 | 7.35 | 0.00 | - | 40 | 4,062 |
| 2.74 | +0.18 | +7.03% | 33 | 2,216 | 94.00 | 8.00 | 0.00 | - | 1 | 2,877 |
| 2.46 | +0.17 | +7.42% | 214 | 22,175 | 95.00 | 8.70 | 0.00 | - | 10 | 15,152 |
| 2.17 | +0.13 | +6.37% | 5 | 5,754 | 96.00 | 9.40 | 0.00 | - | 4 | 6,240 |
| 1.88 | +0.08 | +4.44% | 8 | 6,916 | 97.00 | 9.90 | 0.00 | - | 1 | 481 |
| 1.70 | +0.14 | +8.97% | 203 | 14,527 | 98.00 | 10.65 | +0.58 | +5.76% | 25 | 4,046 |
| 1.50 | +0.06 | +4.17% | 97 | 2,719 | 99.00 | 10.82 | 0.00 | - | 5 | 484 |
| 1.40 | +0.12 | +9.38% | 1,451 | 52,246 | 100.00 | 12.35 | -0.48 | -3.74% | 9 | 9,369 |
| 1.22 | +0.13 | +11.93% | 29 | 2,541 | 101.00 | 10.45 | 0.00 | - | 5 | 141 |
| 1.03 | -0.02 | -1.90% | 170 | 2,780 | 102.00 | 14.20 | 0.00 | - | 21 | 94 |
| 0.92 | -0.04 | -4.17% | 9 | 3,557 | 103.00 | 14.07 | 0.00 | - | 4 | 113 |
| 0.77 | 0.00 | - | 10 | 774 | 104.00 | 12.75 | 0.00 | - | 2 | 55 |
| 0.80 | +0.07 | +9.59% | 63 | 12,655 | 105.00 | 16.90 | -0.50 | -2.87% | 2 | 1,531 |
| 0.67 | 0.00 | - | 12 | 5,642 | 106.00 | 16.13 | 0.00 | - | 4 | 111 |
| 0.62 | 0.00 | - | 8 | 2,145 | 107.00 | 13.10 | 0.00 | - | 38 | 918 |
| 0.62 | +0.07 | +12.73% | 9 | 1,082 | 108.00 | 19.17 | 0.00 | - | 1 | 233 |
| 0.52 | 0.00 | - | 11 | 1,460 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.54 | +0.06 | +12.50% | 277 | 15,439 | 110.00 | 22.80 | 0.00 | - | 1 | 926 |
| 0.43 | 0.00 | - | 2 | 1,453 | 111.00 | 18.15 | 0.00 | - | 9 | 9 |
| 0.43 | 0.00 | - | 10 | 1,474 | 112.00 | 23.13 | 0.00 | - | 1 | 40 |
| 0.39 | 0.00 | - | 1 | 490 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.36 | 0.00 | - | 1,341 | 1,077 | 114.00 | 19.85 | 0.00 | - | 2 | 2 |
| 0.32 | -0.02 | -5.88% | 20 | 13,704 | 115.00 | 27.00 | 0.00 | - | 8 | 115 |
| 0.33 | 0.00 | - | 1 | 725 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.32 | 0.00 | - | 5 | 200 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.36 | 0.00 | - | 15 | 586 | 118.00 | 19.15 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 6 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.29 | +0.02 | +7.41% | 88 | 18,433 | 120.00 | 30.00 | 0.00 | - | 1 | 2 |
| 0.27 | 0.00 | - | 5 | 338 | 121.00 | 27.07 | 0.00 | - | 10 | 0 |
| 0.31 | 0.00 | - | 2 | 254 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 5 | 177 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.16 | -0.03 | -15.79% | 1 | 3,594 | 125.00 | 31.47 | 0.00 | - | 2 | 1 |
| 0.18 | +0.01 | +5.88% | 1 | 5,998 | 130.00 | 39.33 | 0.00 | - | 22 | 13 |
| 0.18 | 0.00 | - | 10 | 2,908 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.13 | +0.02 | +18.18% | 6 | 3,692 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.10 | 0.00 | - | 2 | 795 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 97 | 11,528 | 150.00 | 61.20 | 0.00 | - | 100 | 50 |
| 0.08 | 0.00 | - | 20 | 462 | 155.00 | 62.19 | 0.00 | - | 10 | 0 |
| 0.05 | -0.02 | -28.57% | 811 | 6,284 | 160.00 | 71.30 | 0.00 | - | 7 | 3 |
