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
58.904,24 -385,07 (-0,65%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.70 | 0.00 | - | 4 | 177 | 45.00 | 0.11 | 0.00 | - | 1 | 1,088 |
| 38.25 | 0.00 | - | 5 | 670 | 50.00 | 0.20 | 0.00 | - | 1 | 401 |
| 33.25 | -2.05 | -5.81% | 12 | 141 | 55.00 | 0.23 | 0.00 | - | 1 | 89 |
| 28.50 | +0.40 | +1.42% | 28 | 727 | 60.00 | 0.45 | 0.00 | - | 3 | 229 |
| 24.50 | +0.97 | +4.12% | 3 | 111 | 65.00 | 0.67 | -0.07 | -9.46% | 100 | 281 |
| 19.90 | +0.30 | +1.53% | 6 | 1,314 | 70.00 | 1.18 | -0.12 | -9.23% | 12 | 407 |
| 19.60 | 0.00 | - | 1 | 35 | 71.00 | 1.32 | 0.00 | - | 3 | 175 |
| 18.20 | 0.00 | - | 4 | 40 | 72.00 | 1.49 | 0.00 | - | 1 | 57 |
| 17.49 | 0.00 | - | 5 | 9 | 73.00 | 1.61 | 0.00 | - | 100 | 149 |
| 22.00 | 0.00 | - | 1 | 27 | 74.00 | 1.10 | 0.00 | - | 1 | 89 |
| 16.31 | +0.24 | +1.49% | 133 | 531 | 75.00 | 2.11 | -0.30 | -12.45% | 11 | 602 |
| 15.30 | 0.00 | - | 2 | 282 | 76.00 | 2.22 | +0.16 | +7.77% | 1 | 107 |
| 14.56 | 0.00 | - | 1 | 44 | 77.00 | 2.53 | -0.01 | -0.39% | 1 | 182 |
| 14.02 | +0.24 | +1.74% | 6 | 86 | 78.00 | 2.72 | +0.01 | +0.37% | 1 | 67 |
| 13.36 | 0.00 | - | 1 | 25 | 79.00 | 3.09 | 0.00 | - | 1 | 85 |
| 12.98 | +0.46 | +3.67% | 5 | 3,554 | 80.00 | 3.25 | -0.15 | -4.41% | 21 | 1,487 |
| 12.06 | 0.00 | - | 7 | 34 | 81.00 | 3.55 | 0.00 | - | 5 | 149 |
| 11.70 | +0.23 | +2.01% | 1 | 119 | 82.00 | 4.20 | 0.00 | - | 26 | 598 |
| 11.58 | 0.00 | - | 1 | 209 | 83.00 | 4.16 | -0.46 | -9.96% | 20 | 282 |
| 10.45 | 0.00 | - | 1 | 658 | 84.00 | 3.40 | 0.00 | - | 13 | 316 |
| 10.15 | +0.15 | +1.50% | 59 | 4,066 | 85.00 | 5.00 | -0.22 | -4.21% | 10 | 4,963 |
| 9.15 | 0.00 | - | 2 | 108 | 86.00 | 5.80 | 0.00 | - | 1 | 219 |
| 8.60 | 0.00 | - | 158 | 380 | 87.00 | 5.55 | -0.55 | -9.02% | 100 | 964 |
| 8.50 | +0.35 | +4.29% | 45 | 936 | 88.00 | 6.36 | -0.27 | -4.07% | 1 | 941 |
| 8.00 | +0.23 | +2.96% | 28 | 1,326 | 89.00 | 6.85 | -0.11 | -1.58% | 15 | 4,687 |
| 7.62 | +0.34 | +4.67% | 85 | 12,115 | 90.00 | 7.27 | -0.07 | -0.95% | 72 | 2,107 |
| 7.10 | -0.14 | -1.93% | 2 | 304 | 91.00 | 8.01 | 0.00 | - | 31 | 763 |
| 6.43 | 0.00 | - | 49 | 1,302 | 92.00 | 8.60 | 0.00 | - | 21 | 1,268 |
| 6.29 | +0.11 | +1.78% | 21 | 689 | 93.00 | 8.95 | -0.46 | -4.89% | 31 | 1,519 |
| 5.73 | 0.00 | - | 8 | 515 | 94.00 | 9.61 | -0.21 | -2.14% | 21 | 1,269 |
| 5.60 | +0.10 | +1.82% | 115 | 11,388 | 95.00 | 10.21 | -0.19 | -1.83% | 8 | 4,829 |
| 5.10 | 0.00 | - | 22 | 631 | 96.00 | 10.55 | 0.00 | - | 6 | 396 |
| 4.86 | +0.11 | +2.32% | 5 | 266 | 97.00 | 11.25 | 0.00 | - | 6 | 129 |
| 4.65 | +0.07 | +1.53% | 5 | 718 | 98.00 | 12.12 | 0.00 | - | 1 | 380 |
| 4.35 | 0.00 | - | 3 | 230 | 99.00 | 12.65 | 0.00 | - | 6 | 259 |
| 4.19 | +0.09 | +2.20% | 251 | 11,985 | 100.00 | 13.95 | 0.00 | - | 33 | 1,437 |
| 3.95 | 0.00 | - | 12 | 99 | 101.00 | 13.91 | 0.00 | - | 10 | 50 |
| 3.57 | 0.00 | - | 13 | 176 | 102.00 | 13.15 | 0.00 | - | 2 | 40 |
| 3.66 | +0.21 | +6.09% | 12 | 2,757 | 103.00 | 15.86 | 0.00 | - | 30 | 38 |
| 3.15 | -0.15 | -4.55% | 1 | 1,617 | 104.00 | 13.25 | 0.00 | - | 19 | 97 |
| 3.15 | +0.17 | +5.70% | 212 | 2,752 | 105.00 | 16.97 | 0.00 | - | 108 | 580 |
| 3.10 | 0.00 | - | 1 | 535 | 106.00 | 16.96 | 0.00 | - | 19 | 56 |
| 2.42 | +0.16 | +7.08% | 663 | 5,564 | 110.00 | 22.05 | -0.89 | -3.88% | 40 | 1,749 |
| 1.86 | +0.15 | +8.77% | 23 | 3,731 | 115.00 | 26.12 | 0.00 | - | 10 | 584 |
| 1.42 | +0.08 | +5.97% | 114 | 10,584 | 120.00 | 31.75 | -1.00 | -3.05% | 12 | 117 |
| 1.15 | +0.05 | +4.55% | 3 | 3,405 | 125.00 | 36.20 | 0.00 | - | 54 | 38 |
| 0.90 | +0.05 | +5.88% | 30 | 7,625 | 130.00 | 38.03 | 0.00 | - | 1 | 10 |
| 0.86 | 0.00 | - | 6 | 2,215 | 135.00 | 43.10 | 0.00 | - | 10 | 0 |
| 0.69 | -0.05 | -6.76% | 247 | 19,635 | 140.00 | 45.25 | 0.00 | - | 4 | 0 |
| 0.67 | +0.05 | +8.06% | 154 | 5,112 | 145.00 | 50.25 | 0.00 | - | 4 | 0 |
| 0.59 | -0.01 | -1.67% | 580 | 3,588 | 150.00 | 57.95 | 0.00 | - | 200 | 0 |
