Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.321,93 +2.097,49 (+4,02%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:109.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913C00109000 | 2024-09-06 12:25PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 210 | 59.38% |
| TLT240916C00109000 | 2024-09-06 2:06PM EDT | 2024-09-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 64 | 64 | 32.81% |
| TLT240920C00109000 | 2024-09-13 3:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.35 | 0.00 | - | 48 | 8,031 | 44.43% |
| TLT240927C00109000 | 2024-09-13 2:19PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 124 | 79 | 19.73% |
| TLT240930C00109000 | 2024-09-13 3:58PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 62 | 879 | 18.75% |
| TLT241004C00109000 | 2024-09-13 12:32PM EDT | 2024-10-04 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 135 | 18.16% |
| TLT241011C00109000 | 2024-09-13 2:49PM EDT | 2024-10-11 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 50 | 17.38% |
| TLT241018C00109000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.13 | 0.00 | - | 84 | 3,978 | 16.46% |
| TLT241025C00109000 | 2024-09-13 11:07AM EDT | 2024-10-25 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 178 | 15.77% |
| TLT241115C00109000 | 2024-09-13 11:50AM EDT | 2024-11-15 | 0.44 | 0.43 | 0.47 | -0.01 | -2.22% | 2 | 2,923 | 17.12% |
| TLT241220C00109000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 0.77 | 0.76 | 0.84 | 0.00 | - | 13 | 3,544 | 16.68% |
| TLT241231C00109000 | 2024-09-13 2:27PM EDT | 2024-12-31 | 0.87 | 0.83 | 0.91 | +0.02 | +2.35% | 54 | 241 | 16.30% |
| TLT250117C00109000 | 2024-09-13 3:44PM EDT | 2025-01-17 | 1.10 | 1.02 | 1.11 | +0.05 | +4.76% | 12 | 1,852 | 16.37% |
| TLT250321C00109000 | 2024-09-13 2:57PM EDT | 2025-03-21 | 1.73 | 1.65 | 1.77 | +0.12 | +7.45% | 20 | 10,311 | 16.33% |
| TLT250331C00109000 | 2024-09-12 1:02PM EDT | 2025-03-31 | 1.70 | 1.71 | 1.89 | 0.00 | - | 2 | 111 | 16.41% |
| TLT250516C00109000 | 2024-09-12 3:13PM EDT | 2025-05-16 | 2.20 | 2.15 | 2.34 | 0.00 | - | 1 | 42 | 16.41% |
| TLT250620C00109000 | 2024-09-06 11:38AM EDT | 2025-06-20 | 2.68 | 2.42 | 2.63 | 0.00 | - | 1 | 283 | 16.30% |
| TLT250718C00109000 | 2024-09-12 3:59PM EDT | 2025-07-18 | 2.87 | 2.65 | 5.50 | 0.00 | - | 42 | 145 | 23.89% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00109000 | 2024-08-06 2:28PM EDT | 2024-09-20 | 12.05 | 9.35 | 9.50 | 0.00 | - | 1 | 1 | 58.59% |
| TLT240930P00109000 | 2024-07-17 10:14AM EDT | 2024-09-30 | 15.23 | 11.40 | 11.60 | 0.00 | - | - | 0 | 67.97% |
| TLT241018P00109000 | 2024-08-21 3:15PM EDT | 2024-10-18 | 10.25 | 8.65 | 8.80 | 0.00 | - | 2 | 3 | 18.38% |
| TLT241115P00109000 | 2024-09-12 11:56AM EDT | 2024-11-15 | 9.05 | 8.80 | 8.95 | 0.00 | - | 1 | 2 | 15.87% |
| TLT241220P00109000 | 2024-08-08 11:31AM EDT | 2024-12-20 | 13.90 | 9.85 | 10.00 | 0.00 | - | - | 4 | 20.47% |
| TLT241231P00109000 | 2024-09-12 3:33PM EDT | 2024-12-31 | 9.36 | 9.05 | 9.25 | 0.00 | - | 5 | 105 | 14.58% |
| TLT250117P00109000 | 2024-09-04 10:00AM EDT | 2025-01-17 | 10.90 | 9.15 | 9.35 | 0.00 | - | 10 | 1 | 14.23% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 47.19% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 46.33% |
