Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
37.298,80 +918,63 (+2,53%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
55.694,08 +1.490,84 (+2,75%) XRP EUR
0,53 +0,01 (+1,15%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00080000 | 2024-09-17 1:33PM EDT | 2024-09-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240927C00080000 | 2024-09-13 9:47AM EDT | 2024-09-27 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240930C00080000 | 2024-09-09 10:26AM EDT | 2024-09-30 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241004C00080000 | 2024-09-10 11:27AM EDT | 2024-10-04 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241018C00080000 | 2024-09-13 10:42AM EDT | 2024-10-18 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00080000 | 2024-09-11 10:03AM EDT | 2024-11-15 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00080000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241231C00080000 | 2024-09-18 3:15PM EDT | 2024-12-31 | 20.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT250117C00080000 | 2024-09-18 3:27PM EDT | 2025-01-17 | 20.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT250221C00080000 | 2024-09-18 3:53PM EDT | 2025-02-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250321C00080000 | 2024-09-18 3:02PM EDT | 2025-03-21 | 20.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT250331C00080000 | 2024-09-13 3:52PM EDT | 2025-03-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00080000 | 2024-09-18 9:59AM EDT | 2025-04-17 | 20.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250516C00080000 | 2024-09-18 9:30AM EDT | 2025-05-16 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250620C00080000 | 2024-09-16 1:01PM EDT | 2025-06-20 | 21.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250630C00080000 | 2024-09-13 10:05AM EDT | 2025-06-30 | 20.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250718C00080000 | 2024-09-18 3:42PM EDT | 2025-07-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116C00080000 | 2024-09-18 3:59PM EDT | 2026-01-16 | 20.71 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00080000 | 2024-09-16 1:35PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| TLT240927P00080000 | 2024-09-06 3:39PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240930P00080000 | 2024-09-05 12:54PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TLT241004P00080000 | 2024-08-30 10:27AM EDT | 2024-10-04 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TLT241011P00080000 | 2024-09-05 12:07PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT241018P00080000 | 2024-09-13 1:20PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT241025P00080000 | 2024-09-18 10:52AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT241115P00080000 | 2024-09-18 1:22PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT241220P00080000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT241231P00080000 | 2024-09-12 1:40PM EDT | 2024-12-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT250117P00080000 | 2024-09-18 3:37PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT250221P00080000 | 2024-09-17 12:05PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT250321P00080000 | 2024-09-18 3:05PM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT250331P00080000 | 2024-09-09 2:24PM EDT | 2025-03-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT250417P00080000 | 2024-09-17 2:23PM EDT | 2025-04-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT250516P00080000 | 2024-09-09 9:30AM EDT | 2025-05-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250620P00080000 | 2024-09-18 1:43PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250630P00080000 | 2024-09-05 12:27PM EDT | 2025-06-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250718P00080000 | 2024-09-17 2:05PM EDT | 2025-07-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT260116P00080000 | 2024-09-18 3:00PM EDT | 2026-01-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
