Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
37.268,76 +888,59 (+2,44%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.720,05 +1.166,58 (+2,14%) XRP EUR
0,53 +0,01 (+1,00%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:112.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00112000 | 2024-09-12 11:58AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,310 | 59.38% |
| TLT240923C00112000 | 2024-09-11 12:33PM EDT | 2024-09-23 | 0.01 | - | 0.01 | 0.00 | - | - | 20 | 39.84% |
| TLT240930C00112000 | 2024-09-18 3:20PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 604 | 419 | 28.13% |
| TLT241004C00112000 | 2024-09-16 11:33AM EDT | 2024-10-04 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 720 | 25.78% |
| TLT241011C00112000 | 2024-09-17 9:30AM EDT | 2024-10-11 | 0.07 | 0.03 | 0.04 | 0.00 | - | 1 | 5 | 22.46% |
| TLT241018C00112000 | 2024-09-18 1:52PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 22 | 641 | 20.31% |
| TLT241025C00112000 | 2024-09-17 3:35PM EDT | 2024-10-25 | 0.10 | 0.05 | 0.07 | 0.00 | - | 17 | 117 | 19.34% |
| TLT241115C00112000 | 2024-09-18 3:01PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 94 | 351 | 19.41% |
| TLT241220C00112000 | 2024-09-18 2:12PM EDT | 2024-12-20 | 0.51 | 0.44 | 0.51 | -0.07 | -12.07% | 239 | 2,122 | 18.70% |
| TLT241231C00112000 | 2024-09-17 2:58PM EDT | 2024-12-31 | 0.61 | 0.46 | 0.55 | 0.00 | - | 2 | 59 | 18.07% |
| TLT250117C00112000 | 2024-09-18 3:18PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.68 | -0.12 | -15.38% | 222 | 2,583 | 17.82% |
| TLT250321C00112000 | 2024-09-18 2:55PM EDT | 2025-03-21 | 1.17 | 1.04 | 1.14 | -0.07 | -5.65% | 41 | 624 | 17.12% |
| TLT250331C00112000 | 2024-09-10 2:12PM EDT | 2025-03-31 | 1.40 | 1.08 | 1.23 | 0.00 | - | 12 | 1,219 | 17.14% |
| TLT250516C00112000 | 2024-09-17 3:49PM EDT | 2025-05-16 | 1.77 | 1.44 | 1.60 | 0.00 | - | 27 | 134 | 17.02% |
| TLT250620C00112000 | 2024-09-17 11:44AM EDT | 2025-06-20 | 2.06 | 1.68 | 1.82 | 0.00 | - | 3 | 306 | 16.75% |
| TLT250718C00112000 | 2024-09-17 1:56PM EDT | 2025-07-18 | 2.12 | 1.78 | 2.16 | -0.13 | -5.78% | 2 | 62 | 17.16% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00112000 | 2024-09-05 3:07PM EDT | 2024-09-20 | 12.45 | 12.20 | 12.35 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240930P00112000 | 2024-08-05 3:59PM EDT | 2024-09-30 | 13.25 | 13.00 | 13.15 | 0.00 | - | - | 0 | 56.20% |
| TLT241018P00112000 | 2024-09-17 2:06PM EDT | 2024-10-18 | 11.25 | 12.30 | 12.45 | 0.00 | - | 12 | 17 | 19.73% |
| TLT241115P00112000 | 2024-09-12 1:16PM EDT | 2024-11-15 | 12.10 | 12.35 | 12.50 | 0.00 | - | 205 | 206 | 16.16% |
| TLT241220P00112000 | 2024-08-22 9:45AM EDT | 2024-12-20 | 14.37 | 12.45 | 12.65 | 0.00 | - | 1 | 20 | 15.53% |
| TLT241231P00112000 | 2024-09-11 10:20AM EDT | 2024-12-31 | 11.10 | 12.45 | 12.65 | 0.00 | - | - | 7 | 14.67% |
| TLT250117P00112000 | 2024-08-22 12:43PM EDT | 2025-01-17 | 14.70 | 12.50 | 12.70 | 0.00 | - | 2 | 4 | 14.21% |
| TLT250620P00112000 | 2024-08-08 11:12AM EDT | 2025-06-20 | 17.20 | 13.20 | 13.50 | 0.00 | - | - | 6 | 13.82% |
| TLT250718P00112000 | 2024-09-13 11:58AM EDT | 2025-07-18 | 12.92 | 13.15 | 13.65 | 0.00 | - | 2 | 1 | 13.79% |
