Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.832,99 +487,58 (+1,21%) Bitcoin EUR
51.578,80 +2.349,71 (+4,77%) XRP EUR
0,49 +0,01 (+2,43%) Nasdaq Compositive
16.846,72 +155,89 (+0,93%) S&P 500
5.465,58 +57,16 (+1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:76.00
Callsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00076000 | 2024-07-25 11:30AM EDT | 2024-09-20 | 16.87 | 22.45 | 22.60 | 0.00 | - | 11 | 108 | 0.00% |
| TLT240930C00076000 | 2024-08-27 2:18PM EDT | 2024-09-30 | 22.00 | 24.20 | 24.35 | 0.00 | - | 20 | 200 | 67.53% |
| TLT241018C00076000 | 2024-08-09 3:38PM EDT | 2024-10-18 | 20.50 | 23.70 | 23.85 | 0.00 | - | 1 | 12 | 0.00% |
| TLT241115C00076000 | 2024-08-02 11:05AM EDT | 2024-11-15 | 22.10 | 20.95 | 21.15 | 0.00 | - | 1 | 32 | 0.00% |
| TLT241220C00076000 | 2024-07-15 11:55AM EDT | 2024-12-20 | 17.76 | 22.15 | 22.35 | 0.00 | - | 67 | 53 | 0.00% |
| TLT250117C00076000 | 2024-07-25 11:37AM EDT | 2025-01-17 | 17.19 | 22.65 | 22.80 | 0.00 | - | 5 | 352 | 0.00% |
| TLT250321C00076000 | 2024-06-25 2:54PM EDT | 2025-03-21 | 19.23 | 17.05 | 17.25 | 0.00 | - | 11 | 3 | 0.00% |
| TLT250417C00076000 | 2024-08-06 10:24AM EDT | 2025-04-17 | 22.59 | 24.05 | 24.30 | 0.00 | - | 26 | 31 | 21.61% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 2025-05-16 | 19.50 | 18.40 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250620C00076000 | 2024-09-04 12:11PM EDT | 2025-06-20 | 23.20 | 24.55 | 24.75 | 0.00 | - | 1 | 32 | 23.34% |
| TLT250718C00076000 | 2024-08-22 10:22AM EDT | 2025-07-18 | 22.48 | 24.50 | 24.80 | 0.00 | - | - | 1 | 22.63% |
| TLT260116C00076000 | 2024-09-09 10:58AM EDT | 2026-01-16 | 24.70 | 24.60 | 25.05 | +0.27 | +1.11% | 1 | 281 | 19.36% |
Putsfür9. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00076000 | 2024-08-21 3:28PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 53.13% |
| TLT240930P00076000 | 2024-08-19 9:56AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 41.41% |
| TLT241018P00076000 | 2024-08-07 9:39AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 25.00% |
| TLT241115P00076000 | 2024-09-03 9:47AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,351 | 27.74% |
| TLT241220P00076000 | 2024-09-03 12:27PM EDT | 2024-12-20 | 0.09 | 0.04 | 0.07 | 0.00 | - | 45 | 166 | 24.41% |
| TLT250117P00076000 | 2024-09-03 9:35AM EDT | 2025-01-17 | 0.11 | 0.06 | 0.09 | 0.00 | - | 25 | 135 | 22.46% |
| TLT250321P00076000 | 2024-08-28 2:19PM EDT | 2025-03-21 | 0.14 | 0.10 | 0.13 | 0.00 | - | 3 | 63 | 19.58% |
| TLT250417P00076000 | 2024-06-03 9:34AM EDT | 2025-04-17 | 0.58 | 0.46 | 0.54 | 0.00 | - | 1 | 0 | 24.32% |
| TLT250516P00076000 | 2024-07-12 9:59AM EDT | 2025-05-16 | 0.43 | 0.26 | 0.35 | 0.00 | - | 1 | 80 | 20.75% |
| TLT250620P00076000 | 2024-08-08 3:25PM EDT | 2025-06-20 | 0.44 | 0.11 | 0.31 | 0.00 | - | 3 | 98 | 18.97% |
| TLT260116P00076000 | 2024-09-06 11:00AM EDT | 2026-01-16 | 0.60 | 0.50 | 0.67 | 0.00 | - | 7 | 634 | 17.13% |
