Deutsche Märkte öffnen in 6 Stunden 10 Minuten
Nikkei 225
35.845,58 -313,58 (-0,87%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.329,43 +718,53 (+1,39%) XRP EUR
0,49 +0,00 (+0,82%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00045000 | 2024-07-01 10:41AM EDT | 45.00 | 45.20 | 49.70 | 49.95 | 0.00 | - | 2 | 1 | 0.00% |
| TLT250221C00050000 | 2024-07-24 12:38PM EDT | 50.00 | 42.50 | 48.40 | 48.60 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00055000 | 2024-06-12 2:00PM EDT | 55.00 | 38.45 | 39.00 | 39.20 | 0.00 | - | - | 0 | 0.00% |
| TLT250221C00060000 | 2024-06-13 10:00AM EDT | 60.00 | 33.38 | 34.05 | 34.20 | 0.00 | - | 10 | 10 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250221C00070000 | 2024-08-23 9:48AM EDT | 70.00 | 28.18 | 30.95 | 31.15 | 0.00 | - | 1 | 123 | 34.16% |
| TLT250221C00075000 | 2024-08-30 10:50AM EDT | 75.00 | 22.95 | 26.05 | 26.30 | 0.00 | - | 6 | 135 | 30.66% |
| TLT250221C00080000 | 2024-09-09 11:15AM EDT | 80.00 | 20.45 | 21.20 | 21.40 | 0.00 | - | 104 | 357 | 26.26% |
| TLT250221C00081000 | 2024-09-09 11:15AM EDT | 81.00 | 19.50 | 20.25 | 20.45 | 0.00 | - | 7 | 14 | 25.64% |
| TLT250221C00082000 | 2024-08-30 10:48AM EDT | 82.00 | 16.25 | 19.30 | 19.50 | 0.00 | - | 10 | 318 | 24.98% |
| TLT250221C00083000 | 2024-09-09 10:58AM EDT | 83.00 | 17.60 | 18.35 | 18.55 | 0.00 | - | 1 | 65 | 24.29% |
| TLT250221C00084000 | 2024-09-09 10:58AM EDT | 84.00 | 16.65 | 17.40 | 17.60 | 0.00 | - | 1 | 50 | 23.58% |
| TLT250221C00085000 | 2024-09-09 9:30AM EDT | 85.00 | 15.45 | 16.45 | 16.65 | 0.00 | - | 1 | 2,994 | 22.83% |
| TLT250221C00086000 | 2024-09-09 2:19PM EDT | 86.00 | 14.85 | 15.50 | 15.70 | 0.00 | - | 234 | 343 | 22.06% |
| TLT250221C00087000 | 2024-09-06 2:23PM EDT | 87.00 | 13.68 | 14.60 | 14.80 | 0.00 | - | 311 | 191 | 21.60% |
| TLT250221C00088000 | 2024-09-05 9:45AM EDT | 88.00 | 12.55 | 13.65 | 13.85 | 0.00 | - | 28 | 349 | 20.75% |
| TLT250221C00089000 | 2024-09-09 2:29PM EDT | 89.00 | 12.17 | 12.80 | 12.95 | 0.00 | - | 2 | 668 | 20.19% |
| TLT250221C00090000 | 2024-09-10 1:39PM EDT | 90.00 | 11.95 | 11.90 | 12.10 | +0.60 | +5.29% | 60 | 3,296 | 19.85% |
| TLT250221C00091000 | 2024-09-10 1:54PM EDT | 91.00 | 11.11 | 11.05 | 11.20 | +0.65 | +6.21% | 6 | 87 | 19.15% |
| TLT250221C00092000 | 2024-09-09 3:50PM EDT | 92.00 | 9.68 | 10.20 | 10.40 | 0.00 | - | 1 | 114 | 18.92% |
| TLT250221C00093000 | 2024-09-10 1:26PM EDT | 93.00 | 9.35 | 9.40 | 9.55 | +0.79 | +9.23% | 10 | 546 | 18.34% |
| TLT250221C00094000 | 2024-09-10 12:46PM EDT | 94.00 | 8.55 | 8.60 | 8.80 | -0.16 | -1.84% | 1 | 431 | 18.14% |
| TLT250221C00095000 | 2024-09-10 2:38PM EDT | 95.00 | 8.00 | 7.85 | 8.00 | +0.65 | +8.84% | 8 | 1,207 | 17.61% |
| TLT250221C00096000 | 2024-09-09 9:34AM EDT | 96.00 | 6.30 | 7.15 | 7.30 | 0.00 | - | 12 | 702 | 17.41% |
| TLT250221C00097000 | 2024-09-10 3:59PM EDT | 97.00 | 6.50 | 6.45 | 6.60 | +0.45 | +7.44% | 7 | 1,602 | 17.09% |
| TLT250221C00098000 | 2024-09-09 1:23PM EDT | 98.00 | 5.54 | 5.80 | 5.95 | 0.00 | - | 1 | 931 | 16.85% |
| TLT250221C00099000 | 2024-09-10 3:49PM EDT | 99.00 | 5.32 | 5.20 | 5.35 | +0.47 | +9.69% | 37 | 652 | 16.68% |
| TLT250221C00100000 | 2024-09-10 3:42PM EDT | 100.00 | 4.75 | 4.70 | 4.80 | +0.40 | +9.20% | 62 | 33,007 | 16.57% |
| TLT250221C00101000 | 2024-09-10 3:59PM EDT | 101.00 | 4.24 | 4.15 | 4.30 | +0.39 | +10.13% | 46 | 383 | 16.52% |
| TLT250221C00102000 | 2024-09-10 2:44PM EDT | 102.00 | 3.79 | 3.65 | 3.80 | +0.43 | +12.80% | 14 | 247 | 16.33% |
| TLT250221C00103000 | 2024-09-09 2:12PM EDT | 103.00 | 3.00 | 3.25 | 3.40 | 0.00 | - | 17 | 352 | 16.38% |
| TLT250221C00104000 | 2024-09-10 1:48PM EDT | 104.00 | 2.93 | 2.86 | 2.97 | +0.45 | +18.15% | 96 | 1,253 | 16.19% |
| TLT250221C00105000 | 2024-09-10 3:09PM EDT | 105.00 | 2.58 | 2.51 | 2.62 | +0.23 | +9.79% | 291 | 1,757 | 16.18% |
| TLT250221C00110000 | 2024-09-10 3:24PM EDT | 110.00 | 1.34 | 1.30 | 1.39 | +0.10 | +8.06% | 55 | 3,900 | 16.46% |
| TLT250221C00115000 | 2024-09-10 2:52PM EDT | 115.00 | 0.77 | 0.71 | 0.80 | +0.07 | +10.00% | 110 | 2,464 | 17.43% |
| TLT250221C00120000 | 2024-09-10 2:52PM EDT | 120.00 | 0.48 | 0.43 | 0.51 | +0.03 | +6.67% | 133 | 1,846 | 18.75% |
| TLT250221C00125000 | 2024-09-10 10:24AM EDT | 125.00 | 0.30 | 0.28 | 0.36 | +0.01 | +3.45% | 3 | 415 | 20.26% |
| TLT250221C00130000 | 2024-09-05 11:36AM EDT | 130.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 1 | 424 | 21.78% |
| TLT250221C00135000 | 2024-09-10 10:12AM EDT | 135.00 | 0.17 | 0.14 | 0.21 | +0.02 | +13.33% | 2 | 417 | 23.24% |
| TLT250221C00140000 | 2024-09-10 10:34AM EDT | 140.00 | 0.13 | 0.12 | 0.17 | -0.03 | -18.75% | 1 | 287 | 24.68% |
| TLT250221C00145000 | 2024-09-06 11:46AM EDT | 145.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 51 | 133 | 25.73% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 41.80% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 39.16% |
| TLT250221P00060000 | 2024-07-26 11:58AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 32.62% |
| TLT250221P00065000 | 2024-08-02 3:24PM EDT | 65.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 103 | 30.76% |
| TLT250221P00070000 | 2024-08-14 10:06AM EDT | 70.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 102 | 24.81% |
| TLT250221P00075000 | 2024-09-03 11:36AM EDT | 75.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 30 | 306 | 21.39% |
| TLT250221P00080000 | 2024-09-10 2:50PM EDT | 80.00 | 0.12 | 0.08 | 0.15 | -0.03 | -20.00% | 10 | 428 | 18.78% |
| TLT250221P00081000 | 2024-08-22 11:00AM EDT | 81.00 | 0.23 | 0.10 | 0.16 | 0.00 | - | 3 | 57 | 18.12% |
| TLT250221P00082000 | 2024-08-29 9:55AM EDT | 82.00 | 0.28 | 0.12 | 0.18 | 0.00 | - | 1 | 145 | 17.65% |
| TLT250221P00083000 | 2024-09-05 3:52PM EDT | 83.00 | 0.24 | 0.14 | 0.21 | 0.00 | - | 6 | 177 | 17.29% |
| TLT250221P00084000 | 2024-09-09 10:36AM EDT | 84.00 | 0.27 | 0.17 | 0.24 | 0.00 | - | 22 | 84 | 16.87% |
| TLT250221P00085000 | 2024-09-09 12:20PM EDT | 85.00 | 0.28 | 0.21 | 0.28 | -0.02 | -6.67% | 5 | 1,082 | 16.53% |
| TLT250221P00086000 | 2024-09-10 1:31PM EDT | 86.00 | 0.31 | 0.26 | 0.33 | -0.05 | -13.89% | 1 | 313 | 16.21% |
| TLT250221P00087000 | 2024-09-10 10:45AM EDT | 87.00 | 0.40 | 0.32 | 0.39 | -0.01 | -2.44% | 5 | 1,073 | 15.92% |
| TLT250221P00088000 | 2024-09-10 1:00PM EDT | 88.00 | 0.45 | 0.39 | 0.47 | -0.06 | -11.76% | 15 | 737 | 15.70% |
| TLT250221P00089000 | 2024-09-10 9:36AM EDT | 89.00 | 0.59 | 0.47 | 0.55 | 0.00 | - | 8 | 876 | 15.38% |
| TLT250221P00090000 | 2024-09-10 3:56PM EDT | 90.00 | 0.62 | 0.60 | 0.66 | -0.11 | -15.07% | 24 | 1,389 | 15.19% |
| TLT250221P00091000 | 2024-09-09 11:27AM EDT | 91.00 | 0.92 | 0.70 | 0.78 | 0.00 | - | 2 | 532 | 14.93% |
| TLT250221P00092000 | 2024-09-10 2:31PM EDT | 92.00 | 0.90 | 0.85 | 0.93 | -0.12 | -11.76% | 11 | 419 | 14.73% |
| TLT250221P00093000 | 2024-09-10 3:16PM EDT | 93.00 | 1.07 | 1.02 | 1.11 | -0.22 | -17.05% | 18 | 1,734 | 14.58% |
| TLT250221P00094000 | 2024-09-09 3:49PM EDT | 94.00 | 1.45 | 1.23 | 1.32 | 0.00 | - | 2 | 541 | 14.44% |
| TLT250221P00095000 | 2024-09-10 3:45PM EDT | 95.00 | 1.50 | 1.46 | 1.56 | -0.22 | -12.79% | 27 | 360 | 14.30% |
| TLT250221P00096000 | 2024-09-06 3:54PM EDT | 96.00 | 2.19 | 1.73 | 1.83 | 0.00 | - | 4 | 2,096 | 14.14% |
| TLT250221P00097000 | 2024-09-10 12:31PM EDT | 97.00 | 2.15 | 2.04 | 2.11 | -0.21 | -8.90% | 57 | 983 | 13.87% |
| TLT250221P00098000 | 2024-09-10 3:03PM EDT | 98.00 | 2.41 | 2.39 | 2.50 | -0.60 | -19.93% | 2 | 172 | 13.90% |
| TLT250221P00099000 | 2024-09-10 11:05AM EDT | 99.00 | 2.98 | 2.79 | 2.90 | -0.22 | -6.88% | 2 | 192 | 13.81% |
| TLT250221P00100000 | 2024-09-10 3:02PM EDT | 100.00 | 3.25 | 3.20 | 3.35 | -0.36 | -9.97% | 12 | 311 | 13.75% |
| TLT250221P00101000 | 2024-09-10 11:27AM EDT | 101.00 | 3.89 | 3.70 | 3.85 | -0.33 | -7.82% | 4 | 410 | 13.71% |
| TLT250221P00102000 | 2024-09-10 11:20AM EDT | 102.00 | 4.43 | 4.20 | 4.40 | -0.64 | -12.62% | 18 | 2,191 | 13.70% |
| TLT250221P00103000 | 2024-09-10 2:45PM EDT | 103.00 | 4.77 | 4.80 | 4.95 | -0.59 | -11.01% | 16 | 366 | 13.53% |
| TLT250221P00104000 | 2024-09-10 2:45PM EDT | 104.00 | 5.36 | 5.40 | 5.55 | -0.79 | -12.85% | 18 | 129 | 13.39% |
| TLT250221P00105000 | 2024-09-06 10:49AM EDT | 105.00 | 6.50 | 6.05 | 6.20 | 0.00 | - | 100 | 120 | 13.28% |
| TLT250221P00110000 | 2024-09-06 3:58PM EDT | 110.00 | 11.05 | 9.90 | 10.05 | 0.00 | - | 16 | 36 | 13.01% |
| TLT250221P00115000 | 2024-09-09 4:00PM EDT | 115.00 | 15.16 | 14.35 | 14.55 | 0.00 | - | 2 | 104 | 12.84% |
| TLT250221P00120000 | 2024-09-03 12:30PM EDT | 120.00 | 22.45 | 19.15 | 19.35 | 0.00 | - | 20 | 0 | 12.01% |
| TLT250221P00125000 | 2024-09-03 12:25PM EDT | 125.00 | 27.41 | 24.15 | 24.40 | 0.00 | - | - | 1 | 15.97% |
| TLT250221P00130000 | 2024-09-04 11:36AM EDT | 130.00 | 31.55 | 29.15 | 29.40 | 0.00 | - | 10 | 0 | 18.31% |
| TLT250221P00135000 | 2024-06-12 2:00PM EDT | 135.00 | 41.85 | 41.05 | 41.15 | 0.00 | - | - | 0 | 62.09% |
| TLT250221P00140000 | 2024-08-05 1:12PM EDT | 140.00 | 41.33 | 40.95 | 41.15 | 0.00 | - | 100 | 0 | 41.16% |
