Deutsche Märkte schließen in 37 Minuten
DAX
18.256,75 -9,17 (-0,05%) Euro Stoxx 50
4.747,30 +0,10 (+0,00%) Dow Jones 30
40.070,52 -666,44 (-1,64%) Gold
2.535,00 -8,10 (-0,32%) EUR/USD
1,1011 -0,0012 (-0,11%) Bitcoin EUR
50.538,59 -1.181,11 (-2,28%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:53AM EDT. Markt geöffnet.
Strike:110.00
Callsfür11. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240911C00110000 | 2024-09-06 11:32AM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 205 | 62.50% |
| TLT240913C00110000 | 2024-09-10 1:47PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,627 | 38.28% |
| TLT240916C00110000 | 2024-09-09 9:30AM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 70 | 27.34% |
| TLT240918C00110000 | 2024-09-10 10:14AM EDT | 2024-09-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 25.78% |
| TLT240920C00110000 | 2024-09-11 10:03AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 7,689 | 23.05% |
| TLT240927C00110000 | 2024-09-10 2:10PM EDT | 2024-09-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 40 | 185 | 20.31% |
| TLT240930C00110000 | 2024-09-11 9:40AM EDT | 2024-09-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 14 | 2,564 | 18.75% |
| TLT241004C00110000 | 2024-09-11 10:16AM EDT | 2024-10-04 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 8 | 69 | 18.60% |
| TLT241011C00110000 | 2024-09-11 9:59AM EDT | 2024-10-11 | 0.12 | 0.13 | 0.14 | +0.01 | +9.09% | 3 | 167 | 18.31% |
| TLT241018C00110000 | 2024-09-11 10:19AM EDT | 2024-10-18 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 226 | 12,469 | 17.48% |
| TLT241025C00110000 | 2024-09-10 3:43PM EDT | 2024-10-25 | 0.17 | 0.19 | 0.22 | -0.05 | -22.73% | 2 | 543 | 16.85% |
| TLT241115C00110000 | 2024-09-11 10:17AM EDT | 2024-11-15 | 0.52 | 0.52 | 0.55 | +0.01 | +1.96% | 71 | 5,636 | 17.90% |
| TLT241220C00110000 | 2024-09-11 10:01AM EDT | 2024-12-20 | 0.79 | 0.82 | 0.86 | +0.01 | +1.28% | 17 | 35,665 | 16.83% |
| TLT241231C00110000 | 2024-09-11 10:20AM EDT | 2024-12-31 | 0.91 | 0.90 | 0.93 | +0.07 | +8.33% | 21 | 1,762 | 16.44% |
| TLT250117C00110000 | 2024-09-11 10:23AM EDT | 2025-01-17 | 1.10 | 1.06 | 1.13 | +0.04 | +3.70% | 641 | 25,990 | 16.50% |
| TLT250221C00110000 | 2024-09-11 10:17AM EDT | 2025-02-21 | 1.40 | 1.38 | 1.44 | +0.06 | +4.48% | 75 | 3,895 | 16.18% |
| TLT250321C00110000 | 2024-09-11 10:21AM EDT | 2025-03-21 | 1.72 | 1.69 | 1.77 | +0.10 | +6.17% | 31 | 3,490 | 16.37% |
| TLT250331C00110000 | 2024-09-10 3:22PM EDT | 2025-03-31 | 1.79 | 1.75 | 1.83 | +0.11 | +6.55% | 1 | 3,002 | 16.20% |
| TLT250417C00110000 | 2024-09-10 12:49PM EDT | 2025-04-17 | 1.85 | 1.92 | 2.02 | 0.00 | - | 162 | 1,420 | 16.30% |
| TLT250516C00110000 | 2024-09-11 10:16AM EDT | 2025-05-16 | 2.24 | 2.17 | 2.30 | +0.10 | +4.67% | 83 | 5,832 | 16.31% |
| TLT250620C00110000 | 2024-09-11 10:19AM EDT | 2025-06-20 | 2.53 | 2.47 | 2.53 | +0.13 | +5.46% | 39 | 3,445 | 16.01% |
| TLT250630C00110000 | 2024-09-10 1:59PM EDT | 2025-06-30 | 2.49 | 2.53 | 2.70 | 0.00 | - | 14 | 1,524 | 16.27% |
| TLT250718C00110000 | 2024-09-11 10:17AM EDT | 2025-07-18 | 2.81 | 2.76 | 2.92 | +0.10 | +3.69% | 64 | 636 | 16.46% |
| TLT260116C00110000 | 2024-09-11 10:18AM EDT | 2026-01-16 | 4.80 | 4.45 | 4.55 | +0.40 | +9.09% | 52 | 18,092 | 16.83% |
Putsfür11. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913P00110000 | 2024-09-10 3:48PM EDT | 2024-09-13 | 9.30 | 8.85 | 8.95 | 0.00 | - | 10 | 10 | 55.47% |
| TLT240920P00110000 | 2024-09-11 9:31AM EDT | 2024-09-20 | 9.58 | 8.80 | 8.90 | -0.47 | -4.68% | 50 | 50 | 26.95% |
| TLT240927P00110000 | 2024-09-09 3:35PM EDT | 2024-09-27 | 10.07 | 8.80 | 8.95 | 0.00 | - | 20 | 0 | 23.34% |
| TLT240930P00110000 | 2024-09-09 3:24PM EDT | 2024-09-30 | 9.97 | 8.75 | 8.85 | 0.00 | - | 61 | 248 | 14.06% |
| TLT241004P00110000 | 2024-09-09 11:15AM EDT | 2024-10-04 | 10.21 | 8.85 | 8.95 | 0.00 | - | 2 | 8 | 19.63% |
| TLT241018P00110000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 10.47 | 8.85 | 9.00 | 0.00 | - | 1 | 1 | 16.94% |
| TLT241115P00110000 | 2024-09-10 9:38AM EDT | 2024-11-15 | 10.20 | 9.00 | 9.10 | 0.00 | - | 10 | 41 | 14.45% |
| TLT241220P00110000 | 2024-09-09 10:20AM EDT | 2024-12-20 | 10.90 | 9.20 | 9.35 | 0.00 | - | 135 | 945 | 14.11% |
| TLT241231P00110000 | 2024-09-06 12:20PM EDT | 2024-12-31 | 10.52 | 9.35 | 9.35 | 0.00 | - | 12 | 333 | 13.40% |
| TLT250117P00110000 | 2024-09-06 10:06AM EDT | 2025-01-17 | 10.90 | 9.35 | 9.50 | 0.00 | - | 200 | 544 | 13.58% |
| TLT250221P00110000 | 2024-09-06 3:58PM EDT | 2025-02-21 | 11.05 | 9.50 | 9.70 | 0.00 | - | 16 | 36 | 13.21% |
| TLT250321P00110000 | 2024-09-09 2:14PM EDT | 2025-03-21 | 10.85 | 9.75 | 9.90 | 0.00 | - | 4 | 69 | 13.20% |
| TLT250331P00110000 | 2024-09-10 11:11AM EDT | 2025-03-31 | 10.38 | 9.70 | 9.90 | 0.00 | - | 2 | 176 | 12.87% |
| TLT250417P00110000 | 2024-09-10 3:18PM EDT | 2025-04-17 | 10.28 | 9.85 | 10.10 | 0.00 | - | 5 | 12 | 13.24% |
| TLT250516P00110000 | 2024-09-06 10:59AM EDT | 2025-05-16 | 10.80 | 10.10 | 10.30 | 0.00 | - | 6 | 7 | 13.23% |
| TLT250620P00110000 | 2024-09-10 1:14PM EDT | 2025-06-20 | 10.83 | 10.25 | 10.40 | 0.00 | - | 1,010 | 2,013 | 12.75% |
| TLT250630P00110000 | 2024-09-10 10:34AM EDT | 2025-06-30 | 11.00 | 10.25 | 10.45 | 0.00 | - | 1 | 4 | 12.71% |
| TLT250718P00110000 | 2024-09-10 2:37PM EDT | 2025-07-18 | 10.81 | 10.40 | 10.70 | 0.00 | - | 1 | 12 | 13.17% |
| TLT260116P00110000 | 2024-09-11 9:35AM EDT | 2026-01-16 | 12.12 | 11.10 | 12.45 | +0.02 | +0.17% | 2 | 1,785 | 14.71% |
