Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.579,14 +248,87 (+1,36%) Euro Stoxx 50
4.830,68 +67,10 (+1,41%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Gold
2.545,70 +3,30 (+0,13%) EUR/USD
1,1020 +0,0004 (+0,03%) Bitcoin EUR
52.814,29 +1.512,79 (+2,95%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:102.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913C00102000 | 2024-09-11 4:02PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,951 | 0 | 6.25% |
| TLT240916C00102000 | 2024-09-11 3:56PM EDT | 2024-09-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 3.13% |
| TLT240918C00102000 | 2024-09-11 3:58PM EDT | 2024-09-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 3.13% |
| TLT240920C00102000 | 2024-09-11 3:58PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 3.13% |
| TLT240927C00102000 | 2024-09-11 3:59PM EDT | 2024-09-27 | 0.66 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| TLT240930C00102000 | 2024-09-11 4:02PM EDT | 2024-09-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 1.56% |
| TLT241004C00102000 | 2024-09-11 4:01PM EDT | 2024-10-04 | 0.84 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 1.56% |
| TLT241011C00102000 | 2024-09-11 3:33PM EDT | 2024-10-11 | 1.14 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
| TLT241018C00102000 | 2024-09-11 4:01PM EDT | 2024-10-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 1.56% |
| TLT241025C00102000 | 2024-09-11 3:54PM EDT | 2024-10-25 | 1.41 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| TLT241115C00102000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.78% |
| TLT241220C00102000 | 2024-09-11 4:02PM EDT | 2024-12-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.78% |
| TLT241231C00102000 | 2024-09-11 3:36PM EDT | 2024-12-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| TLT250117C00102000 | 2024-09-11 3:34PM EDT | 2025-01-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| TLT250221C00102000 | 2024-09-10 2:44PM EDT | 2025-02-21 | 3.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TLT250321C00102000 | 2024-09-11 3:59PM EDT | 2025-03-21 | 4.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| TLT250331C00102000 | 2024-09-11 4:02PM EDT | 2025-03-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TLT250516C00102000 | 2024-09-11 11:01AM EDT | 2025-05-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| TLT250620C00102000 | 2024-09-11 3:40PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| TLT250630C00102000 | 2024-09-10 11:19AM EDT | 2025-06-30 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TLT250718C00102000 | 2024-09-11 11:32AM EDT | 2025-07-18 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TLT260116C00102000 | 2024-09-11 1:49PM EDT | 2026-01-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913P00102000 | 2024-09-11 3:42PM EDT | 2024-09-13 | 1.42 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| TLT240916P00102000 | 2024-09-11 1:29PM EDT | 2024-09-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TLT240918P00102000 | 2024-09-11 2:16PM EDT | 2024-09-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TLT240920P00102000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TLT240927P00102000 | 2024-09-11 2:21PM EDT | 2024-09-27 | 1.89 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| TLT240930P00102000 | 2024-09-11 3:40PM EDT | 2024-09-30 | 1.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT241004P00102000 | 2024-09-11 2:21PM EDT | 2024-10-04 | 2.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TLT241018P00102000 | 2024-09-11 3:45PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TLT241115P00102000 | 2024-09-11 11:59AM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241220P00102000 | 2024-09-11 12:38PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 0.00% |
| TLT241231P00102000 | 2024-09-11 10:49AM EDT | 2024-12-31 | 3.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT250117P00102000 | 2024-09-11 9:30AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00102000 | 2024-09-10 11:20AM EDT | 2025-02-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT250321P00102000 | 2024-09-10 2:28PM EDT | 2025-03-21 | 4.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250331P00102000 | 2024-09-05 3:37PM EDT | 2025-03-31 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250516P00102000 | 2024-09-10 1:40PM EDT | 2025-05-16 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620P00102000 | 2024-09-11 12:55PM EDT | 2025-06-20 | 5.46 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT250630P00102000 | 2024-09-05 3:37PM EDT | 2025-06-30 | 6.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT250718P00102000 | 2024-09-11 11:09AM EDT | 2025-07-18 | 5.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT260116P00102000 | 2024-09-11 11:36AM EDT | 2026-01-16 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
