Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.775,54 +142,43 (+0,76%) Euro Stoxx 50
4.868,20 +40,57 (+0,84%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Gold
2.607,90 -1,00 (-0,04%) EUR/USD
1,1138 +0,0004 (+0,03%) Bitcoin EUR
53.087,84 +359,04 (+0,68%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:65.00
Callsfür18. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240930C00065000 | 2024-08-06 3:11PM EDT | 2024-09-30 | 32.20 | 34.75 | 34.90 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018C00065000 | 2024-09-03 3:40PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 59 | 44 | 0.00% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 2024-11-15 | 24.10 | 26.85 | 27.05 | 0.00 | - | 92 | 92 | 0.00% |
| TLT241220C00065000 | 2024-09-13 11:58AM EDT | 2024-12-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TLT241231C00065000 | 2024-08-30 3:46PM EDT | 2024-12-31 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TLT250117C00065000 | 2024-09-16 3:41PM EDT | 2025-01-17 | 36.37 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250331C00065000 | 2024-09-10 11:00AM EDT | 2025-03-31 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| TLT250417C00065000 | 2024-08-02 9:30AM EDT | 2025-04-17 | 32.35 | 31.80 | 32.15 | 0.00 | - | 1 | 32 | 0.00% |
| TLT250516C00065000 | 2024-09-10 11:00AM EDT | 2025-05-16 | 35.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250620C00065000 | 2024-09-06 9:45AM EDT | 2025-06-20 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TLT250630C00065000 | 2024-09-04 1:18PM EDT | 2025-06-30 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TLT250718C00065000 | 2024-09-04 1:42PM EDT | 2025-07-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TLT260116C00065000 | 2024-09-12 2:28PM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
Putsfür18. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00065000 | 2024-07-08 11:45AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 226 | 143.75% |
| TLT240930P00065000 | 2024-07-01 1:36PM EDT | 2024-09-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 81.25% |
| TLT241018P00065000 | 2024-07-25 12:54PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 50.00% |
| TLT241025P00065000 | 2024-09-06 1:26PM EDT | 2024-10-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TLT241115P00065000 | 2024-08-30 3:25PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 25.00% |
| TLT241220P00065000 | 2024-08-28 10:30AM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,165 | 25.00% |
| TLT241231P00065000 | 2024-09-04 12:01PM EDT | 2024-12-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 103 | 12.50% |
| TLT250117P00065000 | 2024-09-10 10:12AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,851 | 12.50% |
| TLT250221P00065000 | 2024-08-02 3:24PM EDT | 2025-02-21 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 103 | 31.64% |
| TLT250321P00065000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 0.11 | 0.06 | 0.10 | 0.00 | - | 30 | 50 | 29.20% |
| TLT250331P00065000 | 2024-08-16 12:02PM EDT | 2025-03-31 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 28.42% |
| TLT250516P00065000 | 2024-07-24 1:09PM EDT | 2025-05-16 | 0.14 | 0.04 | 0.11 | 0.00 | - | 1 | 9 | 25.98% |
| TLT250620P00065000 | 2024-08-29 11:02AM EDT | 2025-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 12.50% |
| TLT250630P00065000 | 2024-08-29 11:01AM EDT | 2025-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| TLT250718P00065000 | 2024-09-13 11:25AM EDT | 2025-07-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 12.50% |
| TLT260116P00065000 | 2024-09-06 10:26AM EDT | 2026-01-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 26 | 489 | 6.25% |
