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
54.275,98 -194,74 (-0,36%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:83.00
Callsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240916C00083000 | 2024-09-04 10:28AM EDT | 2024-09-16 | 15.60 | 17.30 | 17.45 | 0.00 | - | - | 7 | 117.19% |
| TLT240920C00083000 | 2024-09-12 11:26AM EDT | 2024-09-20 | 17.05 | 17.40 | 18.40 | 0.00 | - | 2 | 3 | 108.11% |
| TLT240930C00083000 | 2024-09-05 9:34AM EDT | 2024-09-30 | 16.60 | 17.50 | 17.65 | 0.00 | - | 1 | 20 | 52.25% |
| TLT241018C00083000 | 2024-08-01 9:48AM EDT | 2024-10-18 | 12.94 | 13.90 | 14.10 | 0.00 | - | 1 | 137 | 0.00% |
| TLT241115C00083000 | 2024-08-20 9:43AM EDT | 2024-11-15 | 15.70 | 17.60 | 17.80 | 0.00 | - | 5 | 28 | 31.79% |
| TLT241220C00083000 | 2024-09-04 3:55PM EDT | 2024-12-20 | 16.59 | 17.70 | 17.90 | 0.00 | - | 122 | 593 | 26.86% |
| TLT241231C00083000 | 2024-07-16 2:57PM EDT | 2024-12-31 | 12.19 | 14.60 | 14.80 | 0.00 | - | 4 | 2 | 0.00% |
| TLT250117C00083000 | 2024-09-11 9:47AM EDT | 2025-01-17 | 18.30 | 17.75 | 17.95 | 0.00 | - | 1 | 817 | 24.24% |
| TLT250221C00083000 | 2024-09-09 10:58AM EDT | 2025-02-21 | 17.60 | 17.90 | 18.15 | 0.00 | - | 1 | 65 | 23.32% |
| TLT250321C00083000 | 2024-08-23 2:58PM EDT | 2025-03-21 | 16.05 | 18.00 | 18.25 | 0.00 | - | 2 | 17 | 22.32% |
| TLT250331C00083000 | 2024-08-02 9:41AM EDT | 2025-03-31 | 15.05 | 14.60 | 14.90 | 0.00 | - | 2 | 1 | 0.00% |
| TLT250417C00083000 | 2024-08-02 9:30AM EDT | 2025-04-17 | 15.30 | 14.60 | 14.95 | 0.00 | - | 1 | 15 | 0.00% |
| TLT250516C00083000 | 2024-08-23 1:34PM EDT | 2025-05-16 | 16.10 | 18.05 | 18.35 | 0.00 | - | 12 | 56 | 20.24% |
| TLT250620C00083000 | 2024-09-03 10:38AM EDT | 2025-06-20 | 16.10 | 18.15 | 18.45 | 0.00 | - | 20 | 128 | 19.52% |
| TLT250630C00083000 | 2024-08-19 1:00PM EDT | 2025-06-30 | 16.40 | 18.10 | 18.50 | 0.00 | - | 2 | 21 | 19.47% |
| TLT250718C00083000 | 2024-09-12 3:00PM EDT | 2025-07-18 | 18.10 | 17.10 | 20.80 | 0.00 | - | 1 | 7 | 29.10% |
| TLT260116C00083000 | 2024-09-12 2:04PM EDT | 2026-01-16 | 18.60 | 16.50 | 20.25 | 0.00 | - | 2 | 230 | 21.31% |
Putsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00083000 | 2024-09-11 10:16AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,816 | 57.81% |
| TLT240930P00083000 | 2024-08-21 2:22PM EDT | 2024-09-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 347 | 35.16% |
| TLT241018P00083000 | 2024-09-13 1:25PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 4,908 | 26.17% |
| TLT241115P00083000 | 2024-09-12 10:12AM EDT | 2024-11-15 | 0.06 | 0.04 | 0.07 | 0.00 | - | 4 | 318 | 22.95% |
| TLT241220P00083000 | 2024-09-13 1:27PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 1 | 214 | 20.31% |
| TLT241231P00083000 | 2024-09-11 10:03AM EDT | 2024-12-31 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 47 | 19.78% |
| TLT250117P00083000 | 2024-09-13 12:33PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 12 | 7,195 | 18.99% |
| TLT250221P00083000 | 2024-09-12 11:06AM EDT | 2025-02-21 | 0.18 | 0.14 | 0.21 | 0.00 | - | 10 | 167 | 17.31% |
| TLT250321P00083000 | 2024-09-12 2:44PM EDT | 2025-03-21 | 0.31 | 0.27 | 0.37 | 0.00 | - | 27 | 587 | 18.04% |
| TLT250331P00083000 | 2024-09-06 10:37AM EDT | 2025-03-31 | 0.30 | 0.24 | 0.38 | 0.00 | - | 3 | 18 | 17.70% |
| TLT250417P00083000 | 2024-09-13 12:11PM EDT | 2025-04-17 | 0.35 | 0.26 | 0.42 | 0.00 | - | 23 | 120 | 17.38% |
| TLT250516P00083000 | 2024-09-13 12:10PM EDT | 2025-05-16 | 0.40 | 0.32 | 0.45 | +0.01 | +2.56% | 16 | 154 | 16.60% |
| TLT250620P00083000 | 2024-09-13 9:44AM EDT | 2025-06-20 | 0.44 | 0.40 | 0.56 | -0.04 | -8.33% | 5 | 699 | 16.41% |
| TLT250630P00083000 | 2024-08-30 1:07PM EDT | 2025-06-30 | 0.79 | 0.38 | 0.60 | 0.00 | - | 2 | 10 | 16.41% |
| TLT250718P00083000 | 2024-08-26 9:33AM EDT | 2025-07-18 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 35.14% |
| TLT260116P00083000 | 2024-09-12 11:03AM EDT | 2026-01-16 | 1.20 | 0.92 | 1.49 | 0.00 | - | 1 | 300 | 16.64% |
