Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.330,60 -25,59 (-0,05%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür23. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240927C00120000 | 2024-09-17 12:16PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 50.00% |
| TLT240930C00120000 | 2024-09-16 1:20PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,321 | 43.75% |
| TLT241004C00120000 | 2024-09-18 3:24PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 89 | 37.50% |
| TLT241011C00120000 | 2024-09-18 12:54PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 32.81% |
| TLT241018C00120000 | 2024-09-20 2:17PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,238 | 27,117 | 28.52% |
| TLT241025C00120000 | 2024-09-19 2:24PM EDT | 2024-10-25 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 47 | 26.76% |
| TLT241101C00120000 | 2024-09-19 12:54PM EDT | 2024-11-01 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 58 | 24.41% |
| TLT241115C00120000 | 2024-09-20 11:05AM EDT | 2024-11-15 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 18 | 24,318 | 24.32% |
| TLT241220C00120000 | 2024-09-20 1:17PM EDT | 2024-12-20 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 7 | 2,345 | 21.58% |
| TLT241231C00120000 | 2024-09-20 3:57PM EDT | 2024-12-31 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 24 | 1,042 | 20.61% |
| TLT250117C00120000 | 2024-09-20 3:32PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 97 | 21,219 | 20.34% |
| TLT250221C00120000 | 2024-09-20 12:29PM EDT | 2025-02-21 | 0.35 | 0.27 | 0.36 | 0.00 | - | 3 | 1,968 | 19.29% |
| TLT250321C00120000 | 2024-09-20 3:40PM EDT | 2025-03-21 | 0.46 | 0.37 | 0.46 | -0.01 | -2.13% | 108 | 7,013 | 18.75% |
| TLT250331C00120000 | 2024-09-20 3:51PM EDT | 2025-03-31 | 0.44 | 0.40 | 0.50 | -0.14 | -24.14% | 83 | 1,053 | 18.62% |
| TLT250417C00120000 | 2024-09-20 3:51PM EDT | 2025-04-17 | 0.50 | 0.46 | 0.54 | -0.05 | -9.09% | 58 | 8,820 | 18.18% |
| TLT250516C00120000 | 2024-09-20 3:33PM EDT | 2025-05-16 | 0.63 | 0.60 | 0.70 | -0.04 | -5.97% | 10 | 1,708 | 18.19% |
| TLT250620C00120000 | 2024-09-20 3:38PM EDT | 2025-06-20 | 0.79 | 0.73 | 0.86 | -0.05 | -5.95% | 612 | 6,071 | 17.95% |
| TLT250630C00120000 | 2024-09-20 12:37PM EDT | 2025-06-30 | 0.86 | 0.82 | 0.92 | 0.00 | - | 12 | 656 | 17.97% |
| TLT250718C00120000 | 2024-09-20 10:43AM EDT | 2025-07-18 | 0.90 | 0.78 | 0.99 | -0.05 | -5.26% | 20 | 821 | 17.79% |
| TLT260116C00120000 | 2024-09-20 4:00PM EDT | 2026-01-16 | 2.10 | 2.05 | 2.11 | -0.08 | -3.67% | 621 | 17,801 | 17.97% |
Putsfür23. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240927P00120000 | 2024-09-09 1:33PM EDT | 2024-09-27 | 19.95 | 21.05 | 21.15 | 0.00 | - | - | - | 60.16% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 184.62% |
| TLT241018P00120000 | 2024-09-09 9:48AM EDT | 2024-10-18 | 20.48 | 21.20 | 21.30 | 0.00 | - | 20 | 0 | 39.40% |
| TLT241115P00120000 | 2024-08-28 3:50PM EDT | 2024-11-15 | 22.35 | 21.20 | 21.30 | 0.00 | - | 15 | 0 | 27.88% |
| TLT241220P00120000 | 2024-09-19 11:28AM EDT | 2024-12-20 | 21.08 | 21.20 | 21.35 | 0.00 | - | 200 | 200 | 22.93% |
| TLT241231P00120000 | 2024-08-28 11:02AM EDT | 2024-12-31 | 21.95 | 21.20 | 21.35 | 0.00 | - | 4 | 0 | 21.68% |
| TLT250117P00120000 | 2024-09-20 12:08PM EDT | 2025-01-17 | 21.20 | 21.15 | 21.35 | +2.65 | +14.29% | 11 | 78 | 20.07% |
| TLT250221P00120000 | 2024-09-16 2:52PM EDT | 2025-02-21 | 18.85 | 21.20 | 21.35 | 0.00 | - | 122 | 203 | 17.65% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 27.35 | 27.55 | 0.00 | - | 10 | 0 | 47.84% |
| TLT250331P00120000 | 2024-08-21 1:18PM EDT | 2025-03-31 | 21.29 | 21.20 | 21.35 | 0.00 | - | 5 | 0 | 15.82% |
| TLT250417P00120000 | 2024-09-06 2:02PM EDT | 2025-04-17 | 20.40 | 21.20 | 21.35 | 0.00 | - | 2 | 2 | 15.19% |
| TLT250516P00120000 | 2024-09-10 10:35AM EDT | 2025-05-16 | 19.78 | 21.20 | 21.35 | 0.00 | - | 1 | 1 | 14.23% |
| TLT250630P00120000 | 2024-08-27 9:43AM EDT | 2025-06-30 | 22.64 | 21.25 | 21.40 | 0.00 | - | 4 | 12 | 13.58% |
| TLT250718P00120000 | 2024-09-05 12:28PM EDT | 2025-07-18 | 20.70 | 21.25 | 21.45 | 0.00 | - | 10 | 11 | 13.62% |
| TLT260116P00120000 | 2024-09-19 12:46PM EDT | 2026-01-16 | 21.86 | 21.40 | 22.20 | 0.00 | - | 13 | 228 | 14.47% |
