Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.753,76 -1.426,15 (-2,63%) XRP EUR
0,51 -0,02 (-3,45%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00120000 | 2024-08-29 9:56AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,488 | 77.15% |
| TLT240927C00120000 | 2024-09-04 11:29AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 147 | 37.50% |
| TLT240930C00120000 | 2024-09-09 12:43PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,309 | 33.59% |
| TLT241004C00120000 | 2024-09-10 10:39AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 32.03% |
| TLT241011C00120000 | 2024-09-10 12:36PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 24 | 28.91% |
| TLT241018C00120000 | 2024-09-13 2:31PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 72 | 27,072 | 25.59% |
| TLT241025C00120000 | 2024-09-13 12:17PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 24 | 24.22% |
| TLT241115C00120000 | 2024-09-13 1:35PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 71 | 24,139 | 23.15% |
| TLT241220C00120000 | 2024-09-13 1:26PM EDT | 2024-12-20 | 0.22 | 0.22 | 0.26 | +0.02 | +10.00% | 23 | 2,537 | 21.34% |
| TLT241231C00120000 | 2024-09-13 3:10PM EDT | 2024-12-31 | 0.25 | 0.21 | 0.28 | +0.02 | +8.70% | 19 | 984 | 20.51% |
| TLT250117C00120000 | 2024-09-13 3:49PM EDT | 2025-01-17 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 130 | 20,681 | 19.87% |
| TLT250221C00120000 | 2024-09-13 3:37PM EDT | 2025-02-21 | 0.45 | 0.44 | 0.48 | +0.05 | +12.50% | 143 | 1,951 | 18.99% |
| TLT250321C00120000 | 2024-09-13 3:55PM EDT | 2025-03-21 | 0.58 | 0.53 | 0.62 | +0.03 | +5.45% | 111 | 6,828 | 18.67% |
| TLT250331C00120000 | 2024-09-13 10:52AM EDT | 2025-03-31 | 0.56 | 0.53 | 0.66 | -0.03 | -5.08% | 5 | 995 | 18.48% |
| TLT250417C00120000 | 2024-09-13 1:35PM EDT | 2025-04-17 | 0.70 | 0.67 | 0.71 | +0.03 | +4.48% | 3 | 8,793 | 18.08% |
| TLT250516C00120000 | 2024-09-12 1:53PM EDT | 2025-05-16 | 0.76 | 0.74 | 0.90 | 0.00 | - | 2 | 3,681 | 18.13% |
| TLT250620C00120000 | 2024-09-13 3:48PM EDT | 2025-06-20 | 1.03 | 0.99 | 1.04 | +0.09 | +9.57% | 2,160 | 3,189 | 17.68% |
| TLT250630C00120000 | 2024-09-13 9:33AM EDT | 2025-06-30 | 1.05 | 0.91 | 1.16 | +0.08 | +8.25% | 5 | 669 | 17.96% |
| TLT250718C00120000 | 2024-09-13 3:46PM EDT | 2025-07-18 | 1.15 | 1.00 | 5.00 | +0.10 | +9.52% | 273 | 861 | 31.01% |
| TLT260116C00120000 | 2024-09-13 3:51PM EDT | 2026-01-16 | 2.49 | 2.46 | 2.50 | +0.05 | +2.05% | 431 | 17,018 | 18.06% |
Putsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00120000 | 2024-08-22 9:45AM EDT | 2024-09-20 | 22.10 | 19.55 | 22.00 | 0.00 | - | 141 | 0 | 137.26% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 164.50% |
| TLT241018P00120000 | 2024-09-09 9:48AM EDT | 2024-10-18 | 20.48 | 19.55 | 19.70 | 0.00 | - | 50 | 0 | 31.06% |
| TLT241115P00120000 | 2024-08-28 3:50PM EDT | 2024-11-15 | 22.35 | 19.55 | 19.75 | 0.00 | - | 15 | 0 | 24.41% |
| TLT241220P00120000 | 2024-09-06 2:01PM EDT | 2024-12-20 | 20.35 | 19.55 | 19.75 | 0.00 | - | 235 | 0 | 19.48% |
| TLT241231P00120000 | 2024-08-28 11:02AM EDT | 2024-12-31 | 21.95 | 19.55 | 19.75 | 0.00 | - | 4 | 0 | 18.46% |
| TLT250117P00120000 | 2024-09-13 10:25AM EDT | 2025-01-17 | 19.92 | 19.55 | 19.75 | -0.28 | -1.39% | 1 | 12 | 17.16% |
| TLT250221P00120000 | 2024-09-13 10:42AM EDT | 2025-02-21 | 19.80 | 19.55 | 19.80 | -2.65 | -11.80% | 90 | 0 | 15.97% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 27.35 | 27.55 | 0.00 | - | 10 | 0 | 50.49% |
| TLT250331P00120000 | 2024-08-21 1:18PM EDT | 2025-03-31 | 21.29 | 19.55 | 19.80 | 0.00 | - | 5 | 0 | 14.36% |
| TLT250417P00120000 | 2024-09-06 2:02PM EDT | 2025-04-17 | 20.40 | 19.55 | 19.85 | 0.00 | - | 2 | 2 | 14.36% |
| TLT250516P00120000 | 2024-09-10 10:35AM EDT | 2025-05-16 | 19.78 | 19.55 | 19.85 | 0.00 | - | 1 | 1 | 13.48% |
| TLT250630P00120000 | 2024-08-27 9:43AM EDT | 2025-06-30 | 22.64 | 19.60 | 19.95 | 0.00 | - | 4 | 12 | 13.27% |
| TLT250718P00120000 | 2024-09-05 12:28PM EDT | 2025-07-18 | 20.70 | 18.70 | 22.50 | 0.00 | - | 10 | 11 | 24.29% |
| TLT260116P00120000 | 2024-09-12 1:24PM EDT | 2026-01-16 | 20.90 | 18.00 | 21.00 | 0.00 | - | 1 | 234 | 14.74% |
