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 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.088,92 +109,00 (+0,22%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:109.00
Callsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913C00109000 | 2024-09-06 12:25PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 110 | 28.91% |
| TLT240920C00109000 | 2024-09-06 11:07AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 3 | 8,040 | 24.02% |
| TLT240927C00109000 | 2024-09-06 2:07PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 62 | 21.29% |
| TLT240930C00109000 | 2024-09-06 11:16AM EDT | 2024-09-30 | 0.12 | 0.06 | 0.08 | +0.07 | +140.00% | 3 | 851 | 20.31% |
| TLT241004C00109000 | 2024-09-06 11:55AM EDT | 2024-10-04 | 0.15 | 0.09 | 0.11 | +0.06 | +66.67% | 103 | 58 | 19.92% |
| TLT241011C00109000 | 2024-09-04 10:53AM EDT | 2024-10-11 | 0.12 | 0.14 | 0.16 | 0.00 | - | 1 | 6 | 19.19% |
| TLT241018C00109000 | 2024-09-06 11:52AM EDT | 2024-10-18 | 0.28 | 0.19 | 0.22 | +0.06 | +27.27% | 36 | 3,460 | 18.78% |
| TLT241115C00109000 | 2024-09-06 1:34PM EDT | 2024-11-15 | 0.56 | 0.50 | 0.55 | +0.05 | +9.80% | 9 | 3,010 | 18.54% |
| TLT241220C00109000 | 2024-09-06 2:28PM EDT | 2024-12-20 | 0.87 | 0.80 | 0.89 | 0.00 | - | 18 | 3,534 | 17.73% |
| TLT241231C00109000 | 2024-09-06 2:00PM EDT | 2024-12-31 | 0.91 | 0.90 | 0.95 | +0.11 | +13.75% | 48 | 100 | 17.26% |
| TLT250117C00109000 | 2024-09-06 12:15PM EDT | 2025-01-17 | 1.09 | 1.03 | 1.16 | +0.03 | +2.83% | 67 | 1,896 | 17.37% |
| TLT250321C00109000 | 2024-09-06 2:03PM EDT | 2025-03-21 | 1.70 | 1.59 | 1.75 | +0.03 | +1.80% | 27 | 10,286 | 16.96% |
| TLT250331C00109000 | 2024-08-20 12:51PM EDT | 2025-03-31 | 1.70 | 1.66 | 1.83 | 0.00 | - | 100 | 105 | 16.87% |
| TLT250516C00109000 | 2024-08-26 10:48AM EDT | 2025-05-16 | 1.96 | 2.06 | 2.27 | 0.00 | - | 1 | 42 | 16.86% |
| TLT250620C00109000 | 2024-09-06 11:38AM EDT | 2025-06-20 | 2.68 | 2.30 | 2.48 | +0.83 | +44.86% | 1 | 283 | 16.49% |
| TLT250718C00109000 | 2024-09-06 10:50AM EDT | 2025-07-18 | 3.00 | 2.57 | 5.50 | +0.40 | +15.38% | 4 | 20 | 24.63% |
Putsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00109000 | 2024-08-06 2:28PM EDT | 2024-09-20 | 12.05 | 9.35 | 9.50 | 0.00 | - | 1 | 1 | 25.68% |
| TLT240930P00109000 | 2024-07-17 10:14AM EDT | 2024-09-30 | 15.23 | 11.40 | 11.60 | 0.00 | - | - | 0 | 53.22% |
| TLT241018P00109000 | 2024-08-21 3:15PM EDT | 2024-10-18 | 10.25 | 9.50 | 9.60 | 0.00 | - | 2 | 3 | 17.48% |
| TLT241115P00109000 | 2024-07-22 11:15AM EDT | 2024-11-15 | 15.94 | 10.45 | 10.60 | 0.00 | - | 1 | 1 | 24.05% |
| TLT241220P00109000 | 2024-08-08 11:31AM EDT | 2024-12-20 | 13.90 | 9.85 | 10.00 | 0.00 | - | - | 4 | 15.21% |
| TLT250117P00109000 | 2024-09-04 10:00AM EDT | 2025-01-17 | 10.90 | 9.95 | 10.15 | 0.00 | - | 10 | 1 | 14.58% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 45.01% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 44.24% |
