Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.765,82 +420,41 (+1,04%) Bitcoin EUR
51.594,09 +2.324,05 (+4,72%) XRP EUR
0,49 +0,01 (+2,36%) Nasdaq Compositive
16.827,79 +136,95 (+0,82%) S&P 500
5.457,99 +49,57 (+0,92%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Strike:104.00
Callsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240909C00104000 | 2024-09-06 11:49AM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,652 | 2,259 | 35.16% |
| TLT240911C00104000 | 2024-09-09 12:42PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 618 | 2,448 | 20.31% |
| TLT240913C00104000 | 2024-09-09 3:14PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 164 | 1,302 | 17.38% |
| TLT240916C00104000 | 2024-09-09 12:02PM EDT | 2024-09-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 33 | 219 | 15.63% |
| TLT240918C00104000 | 2024-09-09 11:50AM EDT | 2024-09-18 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 16 | 76 | 16.50% |
| TLT240920C00104000 | 2024-09-09 3:09PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 390 | 19,424 | 16.50% |
| TLT240927C00104000 | 2024-09-09 1:44PM EDT | 2024-09-27 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 389 | 350 | 15.80% |
| TLT240930C00104000 | 2024-09-09 3:05PM EDT | 2024-09-30 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 347 | 2,255 | 15.24% |
| TLT241004C00104000 | 2024-09-09 3:09PM EDT | 2024-10-04 | 0.39 | 0.38 | 0.39 | 0.00 | - | 52 | 170 | 15.67% |
| TLT241011C00104000 | 2024-09-09 12:11PM EDT | 2024-10-11 | 0.52 | 0.53 | 0.54 | -0.01 | -1.89% | 37 | 29 | 15.75% |
| TLT241018C00104000 | 2024-09-09 3:14PM EDT | 2024-10-18 | 0.67 | 0.65 | 0.67 | +0.01 | +1.52% | 1,167 | 4,613 | 15.65% |
| TLT241025C00104000 | 2024-09-09 2:11PM EDT | 2024-10-25 | 0.74 | 0.76 | 0.78 | -0.03 | -3.90% | 1 | 40 | 15.43% |
| TLT241115C00104000 | 2024-09-09 2:53PM EDT | 2024-11-15 | 1.36 | 1.36 | 1.39 | +0.03 | +2.26% | 37 | 1,768 | 17.04% |
| TLT241220C00104000 | 2024-09-09 1:02PM EDT | 2024-12-20 | 1.86 | 1.86 | 1.90 | -0.05 | -2.62% | 332 | 5,126 | 16.52% |
| TLT241231C00104000 | 2024-09-09 12:32PM EDT | 2024-12-31 | 1.92 | 1.94 | 2.01 | -0.04 | -2.04% | 21 | 474 | 16.24% |
| TLT250117C00104000 | 2024-09-09 2:57PM EDT | 2025-01-17 | 2.25 | 2.23 | 2.28 | +0.01 | +0.45% | 95 | 1,767 | 16.36% |
| TLT250221C00104000 | 2024-09-09 10:18AM EDT | 2025-02-21 | 2.48 | 2.65 | 2.72 | -0.53 | -17.61% | 2 | 1,253 | 16.26% |
| TLT250321C00104000 | 2024-09-09 9:59AM EDT | 2025-03-21 | 2.92 | 3.00 | 3.10 | -0.43 | -12.84% | 3 | 350 | 16.40% |
| TLT250331C00104000 | 2024-09-06 10:02AM EDT | 2025-03-31 | 2.97 | 3.10 | 3.25 | 0.00 | - | 28 | 323 | 16.52% |
| TLT250516C00104000 | 2024-09-09 2:11PM EDT | 2025-05-16 | 3.59 | 3.60 | 3.70 | -0.21 | -5.53% | 16 | 165 | 16.32% |
| TLT250620C00104000 | 2024-09-05 2:14PM EDT | 2025-06-20 | 3.87 | 3.90 | 4.00 | 0.00 | - | 8 | 133 | 16.16% |
| TLT250630C00104000 | 2024-09-06 10:37AM EDT | 2025-06-30 | 4.25 | 4.00 | 4.15 | 0.00 | - | 1 | 203 | 16.31% |
| TLT250718C00104000 | 2024-09-06 1:41PM EDT | 2025-07-18 | 4.30 | 4.20 | 4.35 | 0.00 | - | 4 | 9 | 16.38% |
| TLT260116C00104000 | 2024-09-06 11:10AM EDT | 2026-01-16 | 6.35 | 5.60 | 6.15 | 0.00 | - | 11 | 2,632 | 16.94% |
Putsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240909P00104000 | 2024-09-05 3:16PM EDT | 2024-09-09 | 4.36 | 3.95 | 4.05 | 0.00 | - | - | 10 | 0.00% |
| TLT240913P00104000 | 2024-09-05 3:16PM EDT | 2024-09-13 | 4.40 | 3.90 | 4.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240916P00104000 | 2024-09-06 11:47AM EDT | 2024-09-16 | 3.75 | 3.90 | 4.05 | 0.00 | - | 10 | 11 | 0.00% |
| TLT240918P00104000 | 2024-09-05 3:17PM EDT | 2024-09-18 | 4.43 | 3.95 | 4.05 | 0.00 | - | - | 2 | 0.00% |
| TLT240920P00104000 | 2024-09-09 2:11PM EDT | 2024-09-20 | 4.15 | 3.95 | 4.05 | +0.50 | +13.70% | 2 | 4 | 0.00% |
| TLT240927P00104000 | 2024-09-06 3:51PM EDT | 2024-09-27 | 4.45 | 4.00 | 4.10 | 0.00 | - | 4 | 4 | 10.16% |
| TLT240930P00104000 | 2024-08-07 12:10PM EDT | 2024-09-30 | 7.85 | 4.25 | 4.35 | 0.00 | - | 1 | 23 | 15.43% |
| TLT241004P00104000 | 2024-09-06 12:53PM EDT | 2024-10-04 | 4.70 | 4.25 | 4.35 | 0.00 | - | 2 | 14 | 14.19% |
| TLT241018P00104000 | 2024-09-09 1:17PM EDT | 2024-10-18 | 4.45 | 4.40 | 4.50 | +0.20 | +4.71% | 18 | 14 | 13.23% |
| TLT241025P00104000 | 2024-09-06 11:06AM EDT | 2024-10-25 | 4.31 | 4.45 | 4.50 | 0.00 | - | 4 | 4 | 12.21% |
| TLT241115P00104000 | 2024-09-06 12:15PM EDT | 2024-11-15 | 5.50 | 4.95 | 5.05 | +0.40 | +7.84% | 1 | 10 | 14.34% |
| TLT241220P00104000 | 2024-09-06 12:09PM EDT | 2024-12-20 | 5.47 | 5.40 | 5.50 | 0.00 | - | 2 | 55 | 14.12% |
| TLT241231P00104000 | 2024-08-06 9:34AM EDT | 2024-12-31 | 7.66 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| TLT250117P00104000 | 2024-09-09 1:43PM EDT | 2025-01-17 | 5.60 | 5.60 | 5.70 | -2.90 | -34.12% | 8,000 | 725 | 13.47% |
| TLT250221P00104000 | 2024-09-09 10:54AM EDT | 2025-02-21 | 6.15 | 5.90 | 6.00 | -0.20 | -3.15% | 119 | 11 | 13.19% |
| TLT250321P00104000 | 2024-09-03 3:06PM EDT | 2025-03-21 | 7.80 | 6.15 | 6.30 | 0.00 | - | 14 | 126 | 13.31% |
| TLT250620P00104000 | 2024-08-08 10:51AM EDT | 2025-06-20 | 10.65 | 7.20 | 7.50 | 0.00 | - | 1 | 22 | 14.55% |
| TLT250630P00104000 | 2024-09-06 10:37AM EDT | 2025-06-30 | 6.93 | 6.90 | 7.05 | 0.00 | - | 1 | 1 | 13.00% |
| TLT250718P00104000 | 2024-08-22 3:41PM EDT | 2025-07-18 | 8.75 | 7.10 | 7.30 | 0.00 | - | - | 10 | 13.32% |
| TLT260116P00104000 | 2024-09-06 11:12AM EDT | 2026-01-16 | 8.40 | 8.40 | 9.05 | 0.00 | - | 6 | 204 | 14.45% |
