Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.024,68 -2.136,59 (-3,80%) CMC Crypto 200
1.202,07 -136,99 (-10,23%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Calls
1. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.30 | 0.00 | - | 91 | 1 | 2024-05-01 | 0.01 | 0.00 | - | 2 | 2,002 |
| 4.20 | +0.90 | +27.27% | 17 | 26 | 2024-05-03 | 0.01 | -0.01 | -50.00% | 1,040 | 6,833 |
| 3.83 | 0.00 | - | 1 | 2 | 2024-05-08 | 0.03 | -0.05 | -62.50% | 31 | 303 |
| 3.60 | -0.15 | -4.00% | 3 | 59 | 2024-05-10 | 0.04 | -0.08 | -66.67% | 214 | 878 |
| 3.91 | +0.51 | +15.00% | 220 | 2,330 | 2024-05-17 | 0.13 | -0.12 | -48.00% | 6,856 | 14,695 |
| 4.52 | +0.67 | +17.40% | 22 | 284 | 2024-05-24 | 0.19 | -0.16 | -45.71% | 45 | 1,203 |
| 4.72 | +0.37 | +8.51% | 20 | 129 | 2024-05-31 | 0.28 | -0.10 | -26.32% | 100 | 4,731 |
| - | - | - | - | - | 2024-06-07 | 0.36 | -0.17 | -32.08% | 28 | 61 |
| 5.00 | +0.95 | +23.46% | 98 | 4,670 | 2024-06-21 | 0.59 | -0.19 | -24.36% | 4,505 | 46,274 |
| 4.83 | 0.00 | - | 3 | 498 | 2024-06-28 | 0.65 | -0.21 | -24.42% | 25,386 | 26,737 |
| 4.98 | +0.48 | +10.67% | 39 | 723 | 2024-07-19 | 0.98 | -0.17 | -14.78% | 3,189 | 12,901 |
| 5.75 | +0.69 | +13.64% | 86 | 416 | 2024-08-16 | 1.24 | -0.24 | -16.22% | 1,722 | 6,273 |
| 5.95 | +0.60 | +11.21% | 209 | 2,366 | 2024-09-20 | 1.55 | -0.26 | -14.36% | 234 | 31,833 |
| 5.52 | 0.00 | - | 82 | 1,008 | 2024-09-30 | 1.62 | -0.16 | -8.99% | 16 | 1,235 |
| 6.50 | +0.65 | +11.11% | 8 | 476 | 2024-10-18 | 1.63 | -0.36 | -18.09% | 31 | 1,743 |
| 6.35 | 0.00 | - | 5 | 26 | 2024-11-15 | 2.25 | -0.17 | -7.02% | 33 | 19,145 |
| 6.90 | -0.15 | -2.13% | 30 | 1,079 | 2024-12-20 | 2.33 | -0.42 | -15.27% | 116 | 6,362 |
| 7.01 | +0.31 | +4.63% | 20 | 79 | 2024-12-31 | 2.66 | -0.10 | -3.62% | 20 | 431 |
| 7.30 | +0.50 | +7.35% | 34 | 38,415 | 2025-01-17 | 2.74 | -0.16 | -5.52% | 3 | 18,042 |
| 7.80 | 0.00 | - | 1 | 14 | 2025-02-21 | 2.96 | 0.00 | - | 1 | 946 |
| 7.77 | -0.13 | -1.65% | 17 | 30 | 2025-03-21 | 3.16 | +0.01 | +0.32% | 4 | 2,016 |
| 7.34 | 0.00 | - | 20 | 105 | 2025-03-31 | 3.05 | 0.00 | - | 5 | 81 |
| 7.80 | 0.00 | - | 7 | 11 | 2025-04-17 | 3.43 | 0.00 | - | 10 | 11 |
| 10.10 | +0.25 | +2.54% | 11 | 4,015 | 2026-01-16 | 4.62 | -0.28 | -5.71% | 4 | 4,973 |
