Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
18.857,85 +146,36 (+0,78%) Euro Stoxx 50
4.887,19 +51,89 (+1,07%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.605,40 +6,80 (+0,26%) EUR/USD
1,1148 +0,0026 (+0,23%) Bitcoin EUR
55.659,06 +1.416,99 (+2,61%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:111.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00111000 | 2024-09-16 1:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240923C00111000 | 2024-09-11 10:39AM EDT | 2024-09-23 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240930C00111000 | 2024-09-17 12:19PM EDT | 2024-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TLT241004C00111000 | 2024-09-18 11:25AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT241011C00111000 | 2024-09-13 2:21PM EDT | 2024-10-11 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT241018C00111000 | 2024-09-18 3:53PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| TLT241025C00111000 | 2024-09-18 3:23PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241101C00111000 | 2024-09-18 2:41PM EDT | 2024-11-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TLT241115C00111000 | 2024-09-18 3:24PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT241220C00111000 | 2024-09-18 3:51PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT241231C00111000 | 2024-09-18 2:46PM EDT | 2024-12-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT250117C00111000 | 2024-09-18 3:36PM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT250321C00111000 | 2024-09-18 3:18PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TLT250331C00111000 | 2024-09-17 11:09AM EDT | 2025-03-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250516C00111000 | 2024-09-18 3:28PM EDT | 2025-05-16 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250620C00111000 | 2024-09-18 3:03PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TLT250718C00111000 | 2024-09-18 3:01PM EDT | 2025-07-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00111000 | 2024-09-06 2:47PM EDT | 2024-09-20 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00111000 | 2024-09-06 3:51PM EDT | 2024-09-30 | 11.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT241018P00111000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00111000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00111000 | 2024-06-20 12:30PM EDT | 2024-12-20 | 17.42 | 18.05 | 18.25 | 0.00 | - | - | 1 | 54.76% |
| TLT250117P00111000 | 2024-09-16 1:36PM EDT | 2025-01-17 | 10.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250321P00111000 | 2024-08-20 1:27PM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250620P00111000 | 2024-09-03 10:17AM EDT | 2025-06-20 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250718P00111000 | 2024-08-27 9:30AM EDT | 2025-07-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
