Deutsche Märkte schließen in 4 Stunden 29 Minuten
DAX
18.650,71 -48,69 (-0,26%) Euro Stoxx 50
4.844,35 +0,36 (+0,01%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.605,40 -5,30 (-0,20%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
52.777,71 -1.171,59 (-2,17%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:105.00
Callsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240916C00105000 | 2024-09-12 9:30AM EDT | 2024-09-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TLT240918C00105000 | 2024-09-13 3:59PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240920C00105000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| TLT240923C00105000 | 2024-09-13 3:59PM EDT | 2024-09-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT240925C00105000 | 2024-09-13 3:55PM EDT | 2024-09-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT240927C00105000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| TLT240930C00105000 | 2024-09-13 4:10PM EDT | 2024-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,818 | 0 | 6.25% |
| TLT241004C00105000 | 2024-09-13 4:01PM EDT | 2024-10-04 | 0.19 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| TLT241011C00105000 | 2024-09-13 3:30PM EDT | 2024-10-11 | 0.29 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| TLT241018C00105000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7,466 | 0 | 3.13% |
| TLT241025C00105000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,540 | 0 | 3.13% |
| TLT241101C00105000 | 2024-09-13 3:57PM EDT | 2024-11-01 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT241115C00105000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 3.13% |
| TLT241220C00105000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 1.56% |
| TLT241231C00105000 | 2024-09-13 3:58PM EDT | 2024-12-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| TLT250117C00105000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 1.56% |
| TLT250221C00105000 | 2024-09-13 3:56PM EDT | 2025-02-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 1.56% |
| TLT250321C00105000 | 2024-09-13 3:57PM EDT | 2025-03-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| TLT250331C00105000 | 2024-09-12 3:57PM EDT | 2025-03-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TLT250417C00105000 | 2024-09-13 3:29PM EDT | 2025-04-17 | 3.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| TLT250516C00105000 | 2024-09-13 12:09PM EDT | 2025-05-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250620C00105000 | 2024-09-13 3:55PM EDT | 2025-06-20 | 3.66 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| TLT250630C00105000 | 2024-09-13 3:09PM EDT | 2025-06-30 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TLT250718C00105000 | 2024-09-13 1:49PM EDT | 2025-07-18 | 4.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TLT260116C00105000 | 2024-09-13 3:56PM EDT | 2026-01-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 263 | 11,630 | 0.78% |
Putsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240916P00105000 | 2024-09-13 10:11AM EDT | 2024-09-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLT240920P00105000 | 2024-09-13 9:45AM EDT | 2024-09-20 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240925P00105000 | 2024-09-11 9:45AM EDT | 2024-09-25 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLT240927P00105000 | 2024-09-06 11:00AM EDT | 2024-09-27 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930P00105000 | 2024-09-13 11:08AM EDT | 2024-09-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241004P00105000 | 2024-09-12 11:56AM EDT | 2024-10-04 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241011P00105000 | 2024-09-13 2:06PM EDT | 2024-10-11 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00105000 | 2024-09-13 12:43PM EDT | 2024-10-18 | 4.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT241025P00105000 | 2024-09-06 1:31PM EDT | 2024-10-25 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241101P00105000 | 2024-09-13 10:19AM EDT | 2024-11-01 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00105000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TLT241220P00105000 | 2024-09-13 2:24PM EDT | 2024-12-20 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00105000 | 2024-09-12 12:42PM EDT | 2024-12-31 | 6.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT250117P00105000 | 2024-09-13 3:23PM EDT | 2025-01-17 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00105000 | 2024-09-12 9:48AM EDT | 2025-02-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT250321P00105000 | 2024-09-13 2:02PM EDT | 2025-03-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TLT250331P00105000 | 2024-09-13 3:03PM EDT | 2025-03-31 | 6.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT250417P00105000 | 2024-09-13 9:40AM EDT | 2025-04-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250516P00105000 | 2024-09-04 3:05PM EDT | 2025-05-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT250620P00105000 | 2024-09-13 3:05PM EDT | 2025-06-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250630P00105000 | 2024-09-12 10:05AM EDT | 2025-06-30 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250718P00105000 | 2024-09-12 9:59AM EDT | 2025-07-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT260116P00105000 | 2024-09-13 1:48PM EDT | 2026-01-16 | 9.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
