Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.555,41 -66,67 (-0,16%) Bitcoin EUR
54.334,55 +2.201,96 (+4,22%) XRP EUR
0,53 +0,01 (+1,24%) Nasdaq Compositive
17.612,98 +20,86 (+0,12%) S&P 500
5.625,06 -8,03 (-0,14%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:41PM EDT
Strike:75.00
Callsfür18. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00075000 | 2024-09-06 2:03PM EDT | 2024-09-20 | 24.75 | 26.00 | 26.10 | 0.00 | - | 1 | 22 | 143.75% |
| TLT240930C00075000 | 2024-09-06 11:23AM EDT | 2024-09-30 | 25.95 | 26.05 | 26.15 | 0.00 | - | 1 | 65 | 81.45% |
| TLT241011C00075000 | 2024-09-09 1:46PM EDT | 2024-10-11 | 25.29 | 26.05 | 26.20 | 0.00 | - | 1 | 3 | 62.50% |
| TLT241018C00075000 | 2024-08-29 11:43AM EDT | 2024-10-18 | 22.41 | 26.05 | 26.20 | 0.00 | - | 1 | 11 | 55.18% |
| TLT241115C00075000 | 2024-08-21 2:00PM EDT | 2024-11-15 | 24.30 | 26.10 | 26.25 | 0.00 | - | 41 | 51 | 44.29% |
| TLT241220C00075000 | 2024-09-05 10:31AM EDT | 2024-12-20 | 24.57 | 26.10 | 26.30 | 0.00 | - | 1 | 135 | 36.26% |
| TLT241231C00075000 | 2024-08-15 12:58PM EDT | 2024-12-31 | 22.15 | 25.55 | 25.80 | 0.00 | - | 3 | 79 | 0.00% |
| TLT250117C00075000 | 2024-09-16 3:41PM EDT | 2025-01-17 | 26.52 | 26.10 | 26.35 | 0.00 | - | 12 | 2,469 | 32.72% |
| TLT250221C00075000 | 2024-08-30 10:50AM EDT | 2025-02-21 | 22.95 | 26.15 | 26.35 | 0.00 | - | 6 | 135 | 28.86% |
| TLT250321C00075000 | 2024-09-10 1:39PM EDT | 2025-03-21 | 26.11 | 26.20 | 26.40 | 0.00 | - | 1 | 72 | 27.27% |
| TLT250331C00075000 | 2024-08-27 2:47PM EDT | 2025-03-31 | 23.37 | 26.15 | 26.40 | 0.00 | - | 1 | 68 | 26.56% |
| TLT250417C00075000 | 2024-08-05 9:57AM EDT | 2025-04-17 | 24.90 | 24.40 | 24.70 | 0.00 | - | 1 | 19 | 0.00% |
| TLT250516C00075000 | 2024-09-05 12:09PM EDT | 2025-05-16 | 24.70 | 26.20 | 26.40 | 0.00 | - | 2 | 49 | 23.90% |
| TLT250620C00075000 | 2024-09-06 1:46PM EDT | 2025-06-20 | 25.50 | 26.20 | 26.45 | 0.00 | - | 254 | 273 | 22.85% |
| TLT250630C00075000 | 2024-09-16 12:31PM EDT | 2025-06-30 | 26.39 | 26.20 | 26.50 | 0.00 | - | 1 | 1,801 | 22.93% |
| TLT250718C00075000 | 2024-08-30 1:22PM EDT | 2025-07-18 | 22.35 | 26.15 | 26.50 | 0.00 | - | 22 | 23 | 22.24% |
| TLT260116C00075000 | 2024-09-16 1:42PM EDT | 2026-01-16 | 26.50 | 26.00 | 26.95 | -0.20 | -0.75% | 40 | 893 | 20.40% |
Putsfür18. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00075000 | 2024-08-30 12:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,527 | 96.88% |
| TLT240930P00075000 | 2024-08-19 9:56AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 191 | 53.13% |
| TLT241018P00075000 | 2024-09-09 9:51AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 694 | 36.72% |
| TLT241115P00075000 | 2024-09-16 10:49AM EDT | 2024-11-15 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,849 | 30.66% |
| TLT241220P00075000 | 2024-09-09 1:06PM EDT | 2024-12-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 1,871 | 25.98% |
| TLT241231P00075000 | 2024-09-06 10:51AM EDT | 2024-12-31 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 527 | 25.20% |
| TLT250117P00075000 | 2024-09-16 11:26AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | 0.00 | - | 25 | 12,276 | 23.93% |
| TLT250221P00075000 | 2024-09-03 11:36AM EDT | 2025-02-21 | 0.11 | 0.04 | 0.08 | 0.00 | - | 30 | 306 | 21.49% |
| TLT250321P00075000 | 2024-09-17 1:11PM EDT | 2025-03-21 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 1,000 | 10,564 | 20.22% |
| TLT250331P00075000 | 2024-08-20 12:07PM EDT | 2025-03-31 | 0.12 | 0.07 | 0.13 | 0.00 | - | 5 | 0 | 20.85% |
| TLT250417P00075000 | 2024-08-15 10:19AM EDT | 2025-04-17 | 0.21 | 0.03 | 0.19 | 0.00 | - | 1 | 20 | 21.31% |
| TLT250516P00075000 | 2024-09-12 12:38PM EDT | 2025-05-16 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 542 | 19.41% |
| TLT250620P00075000 | 2024-09-06 11:00AM EDT | 2025-06-20 | 0.20 | 0.13 | 0.21 | 0.00 | - | 2 | 2,072 | 19.04% |
| TLT250630P00075000 | 2024-08-29 11:44AM EDT | 2025-06-30 | 0.28 | 0.12 | 0.23 | 0.00 | - | 1 | 236 | 19.02% |
| TLT250718P00075000 | 2024-09-12 1:49PM EDT | 2025-07-18 | 0.23 | 0.11 | 0.33 | 0.00 | - | 1 | 5 | 19.78% |
| TLT260116P00075000 | 2024-09-17 12:50PM EDT | 2026-01-16 | 0.52 | 0.47 | 0.65 | -0.06 | -10.34% | 201 | 4,101 | 18.21% |
