Deutsche Märkte schließen in 26 Minuten
DAX
18.972,16 +260,67 (+1,39%) Euro Stoxx 50
4.926,83 +91,53 (+1,89%) Dow Jones 30
41.910,42 +407,32 (+0,98%) Gold
2.606,70 +8,10 (+0,31%) EUR/USD
1,1135 +0,0012 (+0,11%) Bitcoin EUR
56.519,78 +3.006,32 (+5,62%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Strike:79.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00079000 | 2024-08-15 9:31AM EDT | 2024-09-20 | 17.60 | 21.40 | 22.45 | 0.00 | - | 5 | 0 | 313.28% |
| TLT240930C00079000 | 2024-09-06 11:41AM EDT | 2024-09-30 | 21.65 | 20.15 | 20.30 | 0.00 | - | 2 | 91 | 60.74% |
| TLT241018C00079000 | 2024-05-23 3:00PM EDT | 2024-10-18 | 12.70 | 15.40 | 15.55 | 0.00 | - | 1 | 3 | 0.00% |
| TLT241115C00079000 | 2024-08-27 11:04AM EDT | 2024-11-15 | 18.90 | 20.20 | 20.30 | 0.00 | - | 5 | 147 | 31.10% |
| TLT241220C00079000 | 2024-08-20 10:00AM EDT | 2024-12-20 | 19.65 | 20.15 | 20.35 | 0.00 | - | 2 | 49 | 25.93% |
| TLT250117C00079000 | 2024-09-16 9:33AM EDT | 2025-01-17 | 21.88 | 20.30 | 20.45 | 0.00 | - | 1 | 508 | 24.68% |
| TLT250321C00079000 | 2024-09-18 11:38AM EDT | 2025-03-21 | 21.75 | 20.45 | 20.60 | 0.00 | - | 2 | 6 | 21.92% |
| TLT250417C00079000 | 2024-05-29 2:19PM EDT | 2025-04-17 | 11.90 | 14.20 | 14.40 | 0.00 | - | - | 4 | 0.00% |
| TLT250516C00079000 | 2024-08-07 10:30AM EDT | 2025-05-16 | 18.25 | 21.65 | 21.95 | 0.00 | - | 10 | 10 | 28.72% |
| TLT250620C00079000 | 2024-08-05 11:16AM EDT | 2025-06-20 | 20.95 | 20.65 | 20.95 | 0.00 | - | 40 | 41 | 20.79% |
| TLT260116C00079000 | 2024-09-16 12:58PM EDT | 2026-01-16 | 23.00 | 20.90 | 21.20 | 0.00 | - | 5 | 44 | 16.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00079000 | 2024-08-29 2:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 836 | 109.38% |
| TLT240930P00079000 | 2024-08-26 10:59AM EDT | 2024-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 131 | 47.66% |
| TLT241018P00079000 | 2024-09-13 3:51PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 455 | 30.08% |
| TLT241115P00079000 | 2024-09-16 11:50AM EDT | 2024-11-15 | 0.02 | 0.02 | 0.04 | 0.00 | - | 28 | 132 | 25.59% |
| TLT241220P00079000 | 2024-09-18 3:47PM EDT | 2024-12-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 20 | 1,727 | 22.27% |
| TLT250117P00079000 | 2024-09-10 1:25PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.10 | 0.00 | - | 125 | 7,986 | 20.22% |
| TLT250321P00079000 | 2024-09-06 9:31AM EDT | 2025-03-21 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 3 | 2,101 | 18.73% |
| TLT250417P00079000 | 2024-07-11 11:08AM EDT | 2025-04-17 | 0.58 | 0.36 | 0.40 | 0.00 | - | 2 | 11 | 20.02% |
| TLT250516P00079000 | 2024-08-07 10:08AM EDT | 2025-05-16 | 0.46 | 0.21 | 0.28 | 0.00 | - | 4 | 2 | 17.38% |
| TLT250620P00079000 | 2024-09-12 1:27PM EDT | 2025-06-20 | 0.30 | 0.32 | 0.37 | 0.00 | - | 38 | 63 | 17.24% |
| TLT250718P00079000 | 2024-08-28 1:04PM EDT | 2025-07-18 | 0.44 | 0.37 | 0.41 | 0.00 | - | 2 | 2 | 16.80% |
| TLT260116P00079000 | 2024-09-19 9:30AM EDT | 2026-01-16 | 0.86 | 0.88 | 1.09 | +0.09 | +11.69% | 2 | 683 | 17.19% |
