Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.526,80 +2,20 (+0,09%) EUR/USD
1,1085 -0,0027 (-0,24%) Bitcoin EUR
49.029,24 -63,68 (-0,13%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:103.00
Callsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240909C00103000 | 2024-09-06 3:59PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 164 | 562 | 21.88% |
| TLT240911C00103000 | 2024-09-06 3:42PM EDT | 2024-09-11 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 483 | 511 | 19.34% |
| TLT240913C00103000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 6,028 | 6,099 | 17.19% |
| TLT240916C00103000 | 2024-09-06 3:41PM EDT | 2024-09-16 | 0.10 | 0.08 | 0.09 | -0.08 | -44.44% | 119 | 26 | 15.43% |
| TLT240918C00103000 | 2024-09-06 3:34PM EDT | 2024-09-18 | 0.17 | 0.16 | 0.18 | +0.17 | - | 361 | 25 | 16.85% |
| TLT240920C00103000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | -0.08 | -23.53% | 16,205 | 10,259 | 17.19% |
| TLT240927C00103000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.42 | 0.39 | 0.41 | -0.10 | -19.23% | 1,245 | 265 | 16.53% |
| TLT240930C00103000 | 2024-09-06 3:12PM EDT | 2024-09-30 | 0.46 | 0.41 | 0.44 | -0.09 | -16.36% | 925 | 2,492 | 15.85% |
| TLT241004C00103000 | 2024-09-06 3:25PM EDT | 2024-10-04 | 0.56 | 0.51 | 0.54 | -0.08 | -12.50% | 172 | 408 | 15.89% |
| TLT241011C00103000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 0.71 | 0.67 | 0.71 | 0.00 | - | 224 | 133 | 15.98% |
| TLT241018C00103000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 0.88 | 0.84 | 0.86 | -0.05 | -5.38% | 587 | 8,075 | 15.94% |
| TLT241025C00103000 | 2024-09-06 12:45PM EDT | 2024-10-25 | 1.05 | 0.94 | 0.99 | +1.05 | - | 355 | 308 | 15.80% |
| TLT241115C00103000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 1.63 | 1.55 | 1.61 | +0.03 | +1.87% | 4,902 | 3,857 | 17.21% |
| TLT241220C00103000 | 2024-09-06 12:56PM EDT | 2024-12-20 | 2.19 | 2.07 | 2.18 | +0.01 | +0.46% | 361 | 2,112 | 16.90% |
| TLT241231C00103000 | 2024-09-06 12:52PM EDT | 2024-12-31 | 2.27 | 2.13 | 2.25 | +0.16 | +7.58% | 22 | 1,034 | 16.41% |
| TLT250117C00103000 | 2024-09-06 2:33PM EDT | 2025-01-17 | 2.54 | 2.44 | 2.56 | -0.01 | -0.39% | 166 | 4,531 | 16.67% |
| TLT250221C00103000 | 2024-09-06 11:30AM EDT | 2025-02-21 | 3.40 | 2.85 | 3.05 | +0.41 | +13.71% | 5 | 338 | 16.71% |
| TLT250321C00103000 | 2024-09-06 2:57PM EDT | 2025-03-21 | 3.40 | 3.25 | 3.40 | +0.02 | +0.59% | 45 | 1,648 | 16.70% |
| TLT250331C00103000 | 2024-09-06 10:46AM EDT | 2025-03-31 | 3.78 | 3.30 | 3.50 | +0.37 | +10.85% | 2 | 262 | 16.63% |
| TLT250516C00103000 | 2024-09-06 12:15PM EDT | 2025-05-16 | 4.10 | 3.75 | 4.05 | +0.20 | +5.13% | 18 | 117 | 16.73% |
| TLT250620C00103000 | 2024-09-06 12:03PM EDT | 2025-06-20 | 4.55 | 4.05 | 4.25 | +0.96 | +26.74% | 92 | 145 | 16.25% |
| TLT250630C00103000 | 2024-09-06 12:23PM EDT | 2025-06-30 | 4.45 | 4.15 | 4.50 | +0.23 | +5.45% | 5 | 112 | 16.68% |
| TLT250718C00103000 | 2024-09-06 11:13AM EDT | 2025-07-18 | 5.05 | 4.35 | 4.70 | +0.45 | +9.78% | 3 | 38 | 16.74% |
| TLT260116C00103000 | 2024-09-06 12:34PM EDT | 2026-01-16 | 6.36 | 5.85 | 6.70 | -0.01 | -0.16% | 9 | 3,019 | 17.66% |
Putsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240909P00103000 | 2024-09-06 2:00PM EDT | 2024-09-09 | 3.30 | 3.45 | 3.55 | +3.30 | - | 21 | 21 | 34.47% |
| TLT240911P00103000 | 2024-09-05 3:16PM EDT | 2024-09-11 | 3.45 | 3.40 | 3.55 | +3.45 | - | - | 1 | 24.41% |
| TLT240913P00103000 | 2024-09-06 11:29AM EDT | 2024-09-13 | 2.52 | 3.45 | 3.55 | -0.98 | -28.00% | 80 | 6 | 19.92% |
| TLT240916P00103000 | 2024-09-05 1:52PM EDT | 2024-09-16 | 3.57 | 3.45 | 3.60 | +3.57 | - | - | 11 | 18.02% |
| TLT240918P00103000 | 2024-09-05 1:52PM EDT | 2024-09-18 | 3.59 | 3.50 | 3.60 | +3.59 | - | - | 2 | 16.31% |
| TLT240920P00103000 | 2024-09-06 11:29AM EDT | 2024-09-20 | 2.73 | 3.55 | 3.65 | -0.87 | -24.17% | 333 | 438 | 16.26% |
| TLT240927P00103000 | 2024-09-06 3:27PM EDT | 2024-09-27 | 3.60 | 3.60 | 3.70 | +3.60 | - | 12 | 2 | 14.06% |
| TLT240930P00103000 | 2024-09-06 12:24PM EDT | 2024-09-30 | 3.45 | 3.60 | 3.75 | -0.13 | -3.63% | 32 | 58 | 13.92% |
| TLT241004P00103000 | 2024-09-06 3:27PM EDT | 2024-10-04 | 3.85 | 3.85 | 3.95 | +0.03 | +0.79% | 32 | 30 | 15.53% |
| TLT241018P00103000 | 2024-09-06 2:24PM EDT | 2024-10-18 | 4.04 | 4.05 | 4.15 | +0.02 | +0.50% | 10 | 94 | 14.56% |
| TLT241115P00103000 | 2024-09-06 12:22PM EDT | 2024-11-15 | 4.47 | 4.60 | 4.75 | -0.23 | -4.89% | 4 | 1,541 | 15.31% |
| TLT241220P00103000 | 2024-09-06 11:47AM EDT | 2024-12-20 | 4.75 | 5.10 | 5.30 | -0.34 | -6.68% | 302 | 592 | 15.31% |
| TLT241231P00103000 | 2024-09-05 3:18PM EDT | 2024-12-31 | 5.15 | 5.15 | 5.30 | 0.00 | - | 1 | 19 | 14.56% |
| TLT250117P00103000 | 2024-09-06 12:29PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.50 | -0.15 | -2.80% | 26 | 12,711 | 14.48% |
| TLT250221P00103000 | 2024-09-06 10:45AM EDT | 2025-02-21 | 5.20 | 5.60 | 5.80 | -0.55 | -9.57% | 5 | 256 | 14.06% |
| TLT250321P00103000 | 2024-08-22 10:08AM EDT | 2025-03-21 | 7.05 | 5.85 | 6.10 | 0.00 | - | 126 | 128 | 14.09% |
| TLT250331P00103000 | 2024-08-21 2:43PM EDT | 2025-03-31 | 6.52 | 5.90 | 6.15 | 0.00 | - | 1 | 3 | 13.92% |
| TLT250516P00103000 | 2024-09-06 10:23AM EDT | 2025-05-16 | 6.29 | 6.30 | 6.60 | -4.86 | -43.59% | 1 | 1 | 13.99% |
| TLT250620P00103000 | 2024-07-24 1:20PM EDT | 2025-06-20 | 11.75 | 7.35 | 7.55 | 0.00 | - | 20 | 10 | 15.87% |
| TLT250718P00103000 | 2024-08-22 3:41PM EDT | 2025-07-18 | 8.10 | 6.80 | 7.20 | 0.00 | - | - | 10 | 14.18% |
| TLT260116P00103000 | 2024-09-04 3:50PM EDT | 2026-01-16 | 8.80 | 7.90 | 9.00 | 0.00 | - | 4 | 135 | 15.22% |
