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
59.050,25 -839,68 (-1,40%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.08 | 0.00 | - | - | 1 |
| 36.86 | 0.00 | - | - | 2 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.13 | 0.00 | - | 2 | 702 |
| 30.20 | 0.00 | - | - | 20 | 59.00 | - | - | - | - | - |
| 33.85 | 0.00 | - | 1 | 0 | 60.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | - | 20 |
| - | - | - | - | - | 67.00 | 0.22 | 0.00 | - | - | 100 |
| 26.23 | 0.00 | - | 1 | 1 | 68.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | - | 5 | 69.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 1 | 11 | 70.00 | 0.45 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 71.00 | 0.47 | 0.00 | - | 4 | 7 |
| 17.95 | 0.00 | - | 25 | 26 | 72.00 | 0.55 | 0.00 | - | 1 | 40 |
| 17.32 | 0.00 | - | - | 1 | 73.00 | 0.65 | 0.00 | - | - | 11 |
| 16.26 | 0.00 | - | - | 1 | 74.00 | 0.80 | 0.00 | - | 10 | 58 |
| 17.60 | 0.00 | - | 1 | 3 | 75.00 | 0.90 | 0.00 | - | 106 | 259 |
| - | - | - | - | - | 76.00 | 0.90 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 77.00 | 1.25 | 0.00 | - | 1,002 | 1,001 |
| 16.80 | 0.00 | - | - | 1 | 78.00 | 1.21 | 0.00 | - | 10 | 92 |
| - | - | - | - | - | 79.00 | 1.18 | 0.00 | - | 1 | 86 |
| 10.88 | +0.38 | +3.62% | 6 | 138 | 80.00 | 1.95 | 0.00 | - | 28 | 317 |
| 9.65 | 0.00 | - | 1 | 4 | 81.00 | 1.97 | 0.00 | - | 87 | 161 |
| 8.94 | 0.00 | - | 1 | 44 | 82.00 | 2.14 | 0.00 | - | 50 | 57 |
| 10.80 | 0.00 | - | 3 | 1 | 83.00 | 2.76 | 0.00 | - | 200 | 299 |
| 10.74 | 0.00 | - | 1 | 2 | 84.00 | 2.69 | 0.00 | - | 403 | 206 |
| 7.90 | 0.00 | - | 1 | 30 | 85.00 | 3.42 | 0.00 | - | 1,005 | 2,001 |
| 6.60 | 0.00 | - | 10 | 27 | 86.00 | 3.69 | 0.00 | - | 90 | 299 |
| 5.90 | 0.00 | - | 1 | 96 | 87.00 | 4.46 | 0.00 | - | 15 | 116 |
| 5.74 | +0.22 | +3.99% | 21 | 196 | 88.00 | 4.60 | -0.21 | -4.37% | 2 | 142 |
| 5.05 | 0.00 | - | 54 | 144 | 89.00 | 4.73 | 0.00 | - | 178 | 715 |
| 5.00 | +0.37 | +7.99% | 41 | 9,255 | 90.00 | 5.90 | 0.00 | - | 202 | 10,618 |
| 4.15 | 0.00 | - | 1 | 98 | 91.00 | 6.53 | 0.00 | - | 3 | 329 |
| 4.15 | -0.35 | -7.78% | 1 | 103 | 92.00 | 6.09 | 0.00 | - | 1 | 93 |
| 3.50 | 0.00 | - | 7 | 133 | 93.00 | 7.40 | +0.90 | +13.85% | 1 | 165 |
| 3.45 | +0.30 | +9.52% | 11 | 646 | 94.00 | 7.40 | 0.00 | - | 15 | 770 |
| 2.98 | +0.12 | +4.20% | 16 | 833 | 95.00 | 8.23 | 0.00 | - | 1 | 139 |
| 2.98 | 0.00 | - | 13 | 113 | 96.00 | 9.19 | 0.00 | - | 2 | 72 |
| 2.79 | 0.00 | - | 5 | 89 | 97.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 229 | 98.00 | 10.38 | 0.00 | - | 2 | 18 |
| 2.27 | 0.00 | - | 20 | 184 | 99.00 | - | - | - | - | - |
| 1.79 | +0.11 | +6.55% | 10 | 1,281 | 100.00 | 12.67 | 0.00 | - | 10 | 119 |
| 1.79 | 0.00 | - | 1 | 123 | 101.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 4 | 117 | 102.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 2 | 51 | 103.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 3 | 95 | 104.00 | 12.70 | 0.00 | - | 3 | 3 |
| 1.02 | 0.00 | - | 5 | 323 | 105.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 12 | 134 | 106.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 20 | 180 | 107.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 6 | 11 | 108.00 | - | - | - | - | - |
| 0.76 | -0.05 | -6.17% | 1 | 17 | 109.00 | 16.17 | 0.00 | - | - | 16 |
| 0.69 | +0.04 | +6.15% | 1 | 650 | 110.00 | 17.60 | 0.00 | - | 8 | 1 |
| 0.61 | 0.00 | - | 1 | 15 | 111.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 600 | 510 | 112.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 41 | 113.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 22 | 114.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 1,209 | 115.00 | 26.48 | 0.00 | - | 10 | 10 |
| 0.44 | 0.00 | - | 11 | 21 | 116.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1,000 | 1,118 | 117.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 142 | 142 | 118.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 30 | 119.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 8 | 4,991 | 120.00 | 31.00 | 0.00 | - | 1 | 1 |
| 0.44 | 0.00 | - | 2,998 | 4,499 | 121.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 122.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 143 | 123.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 111 | 125.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 2 | 127.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 17 | 36 | 128.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 60 | 130.00 | 35.68 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 2 | 1,106 | 135.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 7 | 1,529 | 140.00 | 45.73 | 0.00 | - | 3 | 0 |
