Deutsche Märkte öffnen in 2 Stunden 41 Minuten
Nikkei 225
36.368,60 +152,85 (+0,42%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.305,88 +1.439,45 (+2,89%) XRP EUR
0,48 +0,00 (+0,77%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür11. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913C00115000 | 2024-09-06 11:06AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 641 | 52.34% |
| TLT240920C00115000 | 2024-09-09 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 8,325 | 31.25% |
| TLT240927C00115000 | 2024-09-09 3:17PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,487 | 26.76% |
| TLT240930C00115000 | 2024-09-09 12:25PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 8,040 | 26.17% |
| TLT241004C00115000 | 2024-09-09 2:45PM EDT | 2024-10-04 | 0.04 | 0.03 | 0.04 | 0.00 | - | 52 | 142 | 25.00% |
| TLT241011C00115000 | 2024-08-30 10:53AM EDT | 2024-10-11 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 9 | 23.44% |
| TLT241018C00115000 | 2024-09-09 2:19PM EDT | 2024-10-18 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 97 | 6,960 | 22.17% |
| TLT241025C00115000 | 2024-09-06 3:14PM EDT | 2024-10-25 | 0.12 | 0.08 | 0.10 | 0.00 | - | 5 | 5 | 21.19% |
| TLT241115C00115000 | 2024-09-09 3:32PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 130 | 1,497 | 20.66% |
| TLT241220C00115000 | 2024-09-09 3:33PM EDT | 2024-12-20 | 0.37 | 0.34 | 0.39 | -0.03 | -7.50% | 2,082 | 31,913 | 18.87% |
| TLT241231C00115000 | 2024-09-06 11:25AM EDT | 2024-12-31 | 0.42 | 0.37 | 0.43 | -0.09 | -17.65% | 1 | 590 | 18.36% |
| TLT250117C00115000 | 2024-09-09 3:12PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.53 | -0.03 | -5.45% | 18 | 6,893 | 18.07% |
| TLT250221C00115000 | 2024-09-09 3:46PM EDT | 2025-02-21 | 0.70 | 0.66 | 0.72 | -0.04 | -5.41% | 6 | 2,462 | 17.47% |
| TLT250321C00115000 | 2024-09-09 11:57AM EDT | 2025-03-21 | 0.89 | 0.84 | 0.91 | +0.03 | +3.49% | 4 | 1,456 | 17.33% |
| TLT250331C00115000 | 2024-09-06 12:14PM EDT | 2025-03-31 | 1.00 | 0.87 | 0.97 | 0.00 | - | 7 | 1,268 | 17.25% |
| TLT250417C00115000 | 2024-09-09 3:45PM EDT | 2025-04-17 | 1.03 | 0.97 | 1.11 | -0.06 | -5.50% | 17 | 379 | 17.31% |
| TLT250516C00115000 | 2024-09-09 10:20AM EDT | 2025-05-16 | 1.19 | 1.18 | 1.29 | -0.15 | -11.19% | 2 | 1,168 | 17.13% |
| TLT250620C00115000 | 2024-09-09 2:33PM EDT | 2025-06-20 | 1.47 | 1.38 | 1.48 | +0.02 | +1.38% | 111 | 1,293 | 16.84% |
| TLT250630C00115000 | 2024-09-09 2:34PM EDT | 2025-06-30 | 1.53 | 1.43 | 1.60 | -0.07 | -4.38% | 19 | 856 | 17.03% |
| TLT250718C00115000 | 2024-09-09 1:26PM EDT | 2025-07-18 | 1.67 | 1.51 | 1.83 | +0.01 | +0.60% | 601 | 12 | 17.40% |
| TLT260116C00115000 | 2024-09-09 3:51PM EDT | 2026-01-16 | 3.05 | 2.93 | 3.55 | -0.02 | -0.65% | 39 | 5,593 | 18.43% |
Putsfür11. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913P00115000 | 2024-08-30 10:40AM EDT | 2024-09-13 | 17.65 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 67.19% |
| TLT240920P00115000 | 2024-09-05 3:44PM EDT | 2024-09-20 | 15.37 | 15.00 | 15.15 | 0.00 | - | 3 | 0 | 46.09% |
| TLT240930P00115000 | 2024-08-28 3:28PM EDT | 2024-09-30 | 17.40 | 15.00 | 15.15 | 0.00 | - | 30 | 0 | 33.40% |
| TLT241018P00115000 | 2024-08-06 9:45AM EDT | 2024-10-18 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 21.85 | 21.05 | 21.15 | 0.00 | - | - | 0 | 66.46% |
| TLT241220P00115000 | 2024-08-30 9:42AM EDT | 2024-12-20 | 17.65 | 15.05 | 15.20 | 0.00 | - | 20 | 0 | 16.11% |
| TLT241231P00115000 | 2024-09-06 10:52AM EDT | 2024-12-31 | 14.75 | 15.05 | 15.20 | 0.00 | - | 2 | 2 | 15.33% |
| TLT250117P00115000 | 2024-09-05 3:33PM EDT | 2025-01-17 | 15.55 | 15.05 | 15.20 | 0.00 | - | 2 | 96 | 14.31% |
| TLT250221P00115000 | 2024-09-09 4:00PM EDT | 2025-02-21 | 15.16 | 15.10 | 15.25 | +0.33 | +2.23% | 2 | 102 | 13.33% |
| TLT250321P00115000 | 2024-06-27 2:38PM EDT | 2025-03-21 | 21.64 | 22.15 | 22.30 | 0.00 | - | 4 | 0 | 43.52% |
| TLT250331P00115000 | 2024-08-05 10:27AM EDT | 2025-03-31 | 16.75 | 16.00 | 16.30 | 0.00 | - | 80 | 80 | 19.00% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 34.62% |
| TLT250516P00115000 | 2024-09-09 9:41AM EDT | 2025-05-16 | 15.92 | 15.30 | 15.50 | +0.37 | +2.38% | 1 | 3 | 12.84% |
| TLT250620P00115000 | 2024-09-03 3:31PM EDT | 2025-06-20 | 17.45 | 15.40 | 15.60 | 0.00 | - | 10 | 31 | 12.64% |
| TLT250630P00115000 | 2024-08-15 10:49AM EDT | 2025-06-30 | 18.60 | 15.40 | 15.65 | 0.00 | - | 10 | 0 | 12.71% |
| TLT250718P00115000 | 2024-08-29 1:10PM EDT | 2025-07-18 | 17.87 | 13.70 | 18.00 | 0.00 | - | - | 1 | 21.43% |
| TLT260116P00115000 | 2024-09-06 10:37AM EDT | 2026-01-16 | 16.29 | 15.90 | 17.10 | 0.00 | - | 15 | 418 | 14.62% |
