Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.086,87 +462,14 (+0,86%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00140000 | 2024-08-15 1:20PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.89 | 0.00 | - | 50 | 2,206 | 142.58% |
| TLT241018C00140000 | 2024-09-06 10:58AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,296 | 38.28% |
| TLT241115C00140000 | 2024-09-13 9:53AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 976 | 31.84% |
| TLT241220C00140000 | 2024-09-13 2:32PM EDT | 2024-12-20 | 0.06 | 0.04 | 0.10 | 0.00 | - | 4 | 986 | 29.69% |
| TLT250117C00140000 | 2024-09-13 12:33PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 22 | 3,743 | 26.17% |
| TLT250221C00140000 | 2024-09-13 3:45PM EDT | 2025-02-21 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 28 | 277 | 25.10% |
| TLT250321C00140000 | 2024-09-12 9:30AM EDT | 2025-03-21 | 0.16 | 0.16 | 0.21 | 0.00 | - | 2 | 1,934 | 23.98% |
| TLT250417C00140000 | 2024-09-04 10:25AM EDT | 2025-04-17 | 0.22 | 0.14 | 0.30 | 0.00 | - | 10 | 291 | 23.83% |
| TLT250516C00140000 | 2024-09-13 12:24PM EDT | 2025-05-16 | 0.22 | 0.18 | 0.30 | +0.01 | +4.76% | 5 | 346 | 22.39% |
| TLT250620C00140000 | 2024-09-13 3:02PM EDT | 2025-06-20 | 0.25 | 0.24 | 0.32 | -0.02 | -7.41% | 5 | 3,088 | 21.19% |
| TLT250718C00140000 | 2024-09-12 12:16PM EDT | 2025-07-18 | 0.34 | 0.00 | 1.00 | 0.00 | - | 10 | 44 | 25.67% |
| TLT260116C00140000 | 2024-09-13 3:58PM EDT | 2026-01-16 | 1.02 | 1.00 | 1.05 | +0.06 | +6.25% | 57 | 24,870 | 20.59% |
Putsfür16. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00140000 | 2024-08-22 2:08PM EDT | 2024-09-20 | 42.35 | 39.55 | 42.00 | 0.00 | - | 9 | 0 | 177.73% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.20 | 0.00 | - | - | 0 | 120.91% |
| TLT250117P00140000 | 2024-08-30 1:57PM EDT | 2025-01-17 | 43.40 | 39.50 | 39.75 | 0.00 | - | 6 | 0 | 28.22% |
| TLT250221P00140000 | 2024-08-05 1:12PM EDT | 2025-02-21 | 41.33 | 40.95 | 41.15 | 0.00 | - | 100 | 0 | 39.89% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 74.46% |
| TLT250620P00140000 | 2024-07-24 1:24PM EDT | 2025-06-20 | 47.90 | 41.60 | 41.75 | 0.00 | - | 1 | 0 | 33.26% |
| TLT260116P00140000 | 2024-09-04 9:44AM EDT | 2026-01-16 | 42.00 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 26.03% |
