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
62.510,38 +884,74 (+1,44%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00070000 | 2024-07-17 11:41AM EDT | 70.00 | 24.35 | 23.00 | 23.10 | 0.00 | - | - | 1 | 112.89% |
| TLT240731C00080000 | 2024-07-26 3:16PM EDT | 80.00 | 13.08 | 13.00 | 13.15 | -1.17 | -8.21% | 2 | 1 | 69.14% |
| TLT240731C00081000 | 2024-07-19 10:29AM EDT | 81.00 | 12.20 | 12.00 | 12.15 | 0.00 | - | 7 | 7 | 64.26% |
| TLT240731C00082000 | 2024-07-19 10:29AM EDT | 82.00 | 11.20 | 11.00 | 11.15 | 0.00 | - | 13 | 25 | 59.38% |
| TLT240731C00084000 | 2024-07-18 1:06PM EDT | 84.00 | 9.80 | 9.00 | 9.15 | 0.00 | - | 7 | 7 | 56.74% |
| TLT240731C00085000 | 2024-07-17 9:50AM EDT | 85.00 | 9.20 | 8.00 | 8.15 | 0.00 | - | - | 6 | 51.47% |
| TLT240731C00089000 | 2024-07-24 10:30AM EDT | 89.00 | 3.63 | 4.00 | 4.15 | 0.00 | - | 10 | 18 | 29.88% |
| TLT240731C00090000 | 2024-07-26 2:58PM EDT | 90.00 | 3.04 | 3.05 | 3.15 | +0.34 | +12.59% | 29 | 23 | 24.22% |
| TLT240731C00090500 | 2024-07-25 1:04PM EDT | 90.50 | 2.46 | 2.56 | 2.64 | +0.20 | +8.85% | - | - | 20.85% |
| TLT240731C00091000 | 2024-07-26 9:39AM EDT | 91.00 | 2.13 | 2.09 | 2.16 | +0.14 | +7.04% | 202 | 94 | 18.65% |
| TLT240731C00091500 | 2024-07-26 3:12PM EDT | 91.50 | 1.71 | 1.65 | 1.70 | +0.42 | +32.56% | 566 | 55 | 16.80% |
| TLT240731C00092000 | 2024-07-26 3:46PM EDT | 92.00 | 1.31 | 1.24 | 1.27 | +0.39 | +42.39% | 366 | 644 | 15.28% |
| TLT240731C00092500 | 2024-07-26 3:58PM EDT | 92.50 | 0.90 | 0.88 | 0.90 | +0.24 | +36.36% | 479 | 822 | 14.41% |
| TLT240731C00093000 | 2024-07-26 3:59PM EDT | 93.00 | 0.59 | 0.59 | 0.61 | +0.15 | +34.09% | 1,975 | 1,502 | 14.16% |
| TLT240731C00093500 | 2024-07-26 3:57PM EDT | 93.50 | 0.37 | 0.37 | 0.38 | +0.10 | +37.04% | 775 | 744 | 13.82% |
| TLT240731C00094000 | 2024-07-26 3:58PM EDT | 94.00 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 2,548 | 3,126 | 13.58% |
| TLT240731C00094500 | 2024-07-26 3:50PM EDT | 94.50 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 671 | 208 | 13.58% |
| TLT240731C00095000 | 2024-07-26 3:59PM EDT | 95.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 11,106 | 2,629 | 14.06% |
| TLT240731C00095500 | 2024-07-26 3:20PM EDT | 95.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 106 | 83 | 14.45% |
| TLT240731C00096000 | 2024-07-26 3:11PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 135 | 4,393 | 14.65% |
| TLT240731C00096500 | 2024-07-26 3:56PM EDT | 96.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 23 | 16.60% |
| TLT240731C00097000 | 2024-07-26 3:47PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 58 | 16.80% |
| TLT240731C00097500 | 2024-07-26 9:42AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 101 | 18.36% |
| TLT240731C00098000 | 2024-07-25 10:05AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 196 | 20.31% |
| TLT240731C00099000 | 2024-07-25 10:15AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 39 | 23.44% |
| TLT240731C00100000 | 2024-07-18 2:03PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 26.56% |
| TLT240731C00101000 | 2024-07-18 10:33AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 29.69% |
| TLT240731C00102000 | 2024-07-18 2:04PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 32.81% |
| TLT240731C00104000 | 2024-07-18 3:11PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 39.06% |
| TLT240731C00105000 | 2024-07-17 12:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 41.41% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731P00082000 | 2024-07-16 10:16AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 43.75% |
| TLT240731P00085000 | 2024-07-24 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 371 | 32.03% |
| TLT240731P00086000 | 2024-07-25 2:35PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 143 | 28.91% |
| TLT240731P00087000 | 2024-07-26 10:17AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 363 | 25.00% |
| TLT240731P00088000 | 2024-07-26 11:24AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 912 | 21.09% |
| TLT240731P00088500 | 2024-07-26 1:19PM EDT | 88.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 346 | 322 | 19.14% |
| TLT240731P00089000 | 2024-07-26 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 37 | 223 | 17.19% |
| TLT240731P00089500 | 2024-07-26 3:51PM EDT | 89.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 166 | 188 | 17.19% |
| TLT240731P00090000 | 2024-07-26 3:53PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 387 | 505 | 16.21% |
| TLT240731P00090500 | 2024-07-26 3:46PM EDT | 90.50 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 8 | 292 | 14.84% |
| TLT240731P00091000 | 2024-07-26 3:43PM EDT | 91.00 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 375 | 1,761 | 14.26% |
| TLT240731P00091500 | 2024-07-26 3:50PM EDT | 91.50 | 0.11 | 0.11 | 0.12 | -0.29 | -72.50% | 470 | 484 | 13.67% |
| TLT240731P00092000 | 2024-07-26 3:59PM EDT | 92.00 | 0.20 | 0.19 | 0.20 | -0.35 | -63.64% | 3,228 | 1,672 | 12.99% |
| TLT240731P00092500 | 2024-07-26 3:58PM EDT | 92.50 | 0.33 | 0.33 | 0.34 | -0.45 | -57.69% | 1,476 | 356 | 12.70% |
| TLT240731P00093000 | 2024-07-26 3:59PM EDT | 93.00 | 0.55 | 0.53 | 0.55 | -0.53 | -49.07% | 2,034 | 1,117 | 12.55% |
| TLT240731P00093500 | 2024-07-26 3:34PM EDT | 93.50 | 0.79 | 0.81 | 0.83 | -0.63 | -44.37% | 868 | 360 | 12.35% |
| TLT240731P00094000 | 2024-07-26 3:59PM EDT | 94.00 | 1.14 | 1.15 | 1.18 | -0.62 | -35.23% | 168 | 425 | 12.11% |
| TLT240731P00094500 | 2024-07-26 2:37PM EDT | 94.50 | 1.64 | 1.53 | 1.59 | -0.18 | -9.89% | 16 | 2 | 11.91% |
| TLT240731P00095000 | 2024-07-26 3:49PM EDT | 95.00 | 1.97 | 1.98 | 2.05 | -0.48 | -19.59% | 26 | 19 | 12.31% |
| TLT240731P00096000 | 2024-07-24 10:30AM EDT | 96.00 | 3.49 | 2.94 | 3.05 | 0.00 | - | 10 | 0 | 16.70% |
| TLT240731P00097000 | 2024-07-18 10:08AM EDT | 97.00 | 3.15 | 3.90 | 4.05 | 0.00 | - | 100 | 0 | 20.90% |
