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
56.600,87 +354,78 (+0,63%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür23. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930C00070000 | 2024-07-17 1:30PM EDT | 2024-09-30 | 24.45 | 27.60 | 29.65 | 0.00 | - | 5 | 13 | 150.10% |
| TLT241018C00070000 | 2024-09-20 12:08PM EDT | 2024-10-18 | 29.08 | 28.85 | 29.10 | +1.65 | +6.02% | 1 | 8 | 59.96% |
| TLT241115C00070000 | 2024-09-06 10:29AM EDT | 2024-11-15 | 30.25 | 28.90 | 29.05 | 0.00 | - | 10 | 78 | 46.48% |
| TLT241220C00070000 | 2024-09-13 12:04PM EDT | 2024-12-20 | 30.55 | 28.95 | 29.05 | 0.00 | - | 21 | 243 | 36.48% |
| TLT241231C00070000 | 2024-09-11 11:01AM EDT | 2024-12-31 | 31.35 | 28.95 | 29.10 | 0.00 | - | 11 | 75 | 36.04% |
| TLT250117C00070000 | 2024-09-20 12:23PM EDT | 2025-01-17 | 29.06 | 28.90 | 29.10 | -1.44 | -4.72% | 12 | 803 | 33.35% |
| TLT250221C00070000 | 2024-08-23 9:48AM EDT | 2025-02-21 | 28.18 | 28.95 | 29.10 | 0.00 | - | 1 | 123 | 29.30% |
| TLT250321C00070000 | 2024-08-30 10:01AM EDT | 2025-03-21 | 27.92 | 28.95 | 29.10 | 0.00 | - | 4 | 296 | 26.95% |
| TLT250331C00070000 | 2024-08-05 1:49PM EDT | 2025-03-31 | 29.20 | 29.25 | 29.55 | 0.00 | - | 5 | 2 | 33.08% |
| TLT250417C00070000 | 2024-09-18 3:44PM EDT | 2025-04-17 | 29.92 | 28.95 | 29.10 | 0.00 | - | 2 | 42 | 25.15% |
| TLT250516C00070000 | 2024-09-04 9:34AM EDT | 2025-05-16 | 28.40 | 28.95 | 29.15 | 0.00 | - | 10 | 584 | 24.46% |
| TLT250620C00070000 | 2024-09-19 1:22PM EDT | 2025-06-20 | 29.13 | 28.95 | 29.15 | 0.00 | - | 6 | 284 | 22.83% |
| TLT250630C00070000 | 2024-09-03 11:20AM EDT | 2025-06-30 | 28.10 | 28.95 | 29.15 | 0.00 | - | 1 | 63 | 22.41% |
| TLT250718C00070000 | 2024-09-11 2:28PM EDT | 2025-07-18 | 30.77 | 28.95 | 29.15 | 0.00 | - | 10 | 34 | 21.73% |
| TLT260116C00070000 | 2024-09-19 12:34PM EDT | 2026-01-16 | 29.30 | 28.90 | 29.35 | 0.00 | - | 8 | 2,508 | 19.19% |
Putsfür23. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240930P00070000 | 2024-09-19 4:01PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 71.88% |
| TLT241018P00070000 | 2024-08-22 1:30PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 45.31% |
| TLT241115P00070000 | 2024-09-16 2:19PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 76 | 436 | 36.33% |
| TLT241220P00070000 | 2024-09-19 11:06AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 566 | 28.52% |
| TLT241231P00070000 | 2024-09-11 12:24PM EDT | 2024-12-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 9 | 210 | 31.74% |
| TLT250117P00070000 | 2024-09-20 3:22PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 3,370 | 25.00% |
| TLT250221P00070000 | 2024-08-14 10:06AM EDT | 2025-02-21 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 102 | 24.02% |
| TLT250321P00070000 | 2024-08-07 9:30AM EDT | 2025-03-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| TLT250331P00070000 | 2024-09-18 4:00PM EDT | 2025-03-31 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 101 | 23.10% |
| TLT250417P00070000 | 2024-09-04 9:53AM EDT | 2025-04-17 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 27 | 22.17% |
| TLT250516P00070000 | 2024-08-12 1:52PM EDT | 2025-05-16 | 0.16 | 0.04 | 0.12 | 0.00 | - | 2 | 497 | 21.34% |
| TLT250620P00070000 | 2024-08-23 10:00AM EDT | 2025-06-20 | 0.36 | 0.07 | 0.15 | 0.00 | - | 1 | 122 | 20.66% |
| TLT250630P00070000 | 2024-09-05 9:44AM EDT | 2025-06-30 | 0.13 | 0.08 | 0.16 | 0.00 | - | 1 | 51 | 20.51% |
| TLT260116P00070000 | 2024-09-19 10:01AM EDT | 2026-01-16 | 0.37 | 0.20 | 0.47 | 0.00 | - | 1 | 760 | 19.26% |
