Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.127,05 -190,34 (-0,36%) XRP EUR
0,49 -0,01 (-1,08%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:74.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00074000 | 2024-06-27 12:32PM EDT | 2024-09-20 | 19.85 | 19.10 | 19.20 | 0.00 | - | 20 | 15 | 0.00% |
| TLT240930C00074000 | 2024-08-08 1:41PM EDT | 2024-09-30 | 21.25 | 25.70 | 25.85 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241018C00074000 | 2024-08-23 3:59PM EDT | 2024-10-18 | 24.48 | 26.60 | 26.75 | 0.00 | - | 4 | 29 | 50.00% |
| TLT241115C00074000 | 2024-07-12 1:25PM EDT | 2024-11-15 | 20.15 | 22.60 | 22.75 | 0.00 | - | 3 | 5 | 0.00% |
| TLT250117C00074000 | 2024-09-10 10:33AM EDT | 2025-01-17 | 26.60 | 26.70 | 26.90 | 0.00 | - | 1 | 30 | 30.57% |
| TLT250321C00074000 | 2024-08-06 10:13AM EDT | 2025-03-21 | 24.55 | 25.95 | 26.20 | 0.00 | - | 44 | 35 | 0.00% |
| TLT250417C00074000 | 2024-05-29 2:16PM EDT | 2025-04-17 | 16.10 | 18.60 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| TLT250516C00074000 | 2024-08-07 2:45PM EDT | 2025-05-16 | 22.20 | 25.90 | 26.10 | 0.00 | - | 1 | 91 | 0.00% |
| TLT250620C00074000 | 2024-08-19 1:22PM EDT | 2025-06-20 | 24.40 | 26.80 | 27.10 | 0.00 | - | 2 | 13 | 22.97% |
| TLT260116C00074000 | 2024-09-04 11:45AM EDT | 2026-01-16 | 25.13 | 26.75 | 27.45 | 0.00 | - | 1 | 257 | 19.80% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00074000 | 2024-08-22 1:37PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 67.19% |
| TLT240930P00074000 | 2024-08-22 1:30PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 50.00% |
| TLT241018P00074000 | 2024-08-23 1:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 55 | 35.94% |
| TLT241115P00074000 | 2024-09-05 10:54AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 65 | 87 | 30.27% |
| TLT241220P00074000 | 2024-09-03 3:54PM EDT | 2024-12-20 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 594 | 26.76% |
| TLT250117P00074000 | 2024-09-11 3:58PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 20 | 684 | 24.61% |
| TLT250321P00074000 | 2024-09-03 3:41PM EDT | 2025-03-21 | 0.12 | 0.05 | 0.10 | 0.00 | - | 2 | 60 | 20.85% |
| TLT250417P00074000 | 2024-06-11 12:40PM EDT | 2025-04-17 | 0.46 | 0.24 | 0.31 | 0.00 | - | 1 | 0 | 23.78% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 2025-05-16 | 0.54 | 0.43 | 0.48 | 0.00 | - | 5 | 0 | 24.49% |
| TLT250718P00074000 | 2024-09-03 10:16AM EDT | 2025-07-18 | 0.25 | 0.13 | 0.28 | 0.00 | - | 1 | 5 | 19.56% |
| TLT260116P00074000 | 2024-09-10 9:52AM EDT | 2026-01-16 | 0.49 | 0.40 | 0.74 | 0.00 | - | 22 | 166 | 19.23% |
