Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00082000 | 2024-07-19 10:29AM EDT | 2024-07-31 | 11.20 | 11.00 | 11.15 | 0.00 | - | 13 | 25 | 59.38% |
| TLT240802C00082000 | 2024-07-08 10:47AM EDT | 2024-08-02 | 10.85 | 11.00 | 11.15 | 0.00 | - | 5 | 15 | 50.20% |
| TLT240816C00082000 | 2024-07-23 3:44PM EDT | 2024-08-16 | 10.56 | 11.00 | 11.10 | 0.00 | - | 1 | 32 | 30.37% |
| TLT240830C00082000 | 2024-07-23 2:37PM EDT | 2024-08-30 | 10.95 | 11.20 | 11.30 | 0.00 | - | 222 | 247 | 29.54% |
| TLT240920C00082000 | 2024-07-22 3:33PM EDT | 2024-09-20 | 10.90 | 11.20 | 11.30 | 0.00 | - | 2 | 233 | 23.34% |
| TLT240930C00082000 | 2024-07-22 12:17PM EDT | 2024-09-30 | 10.95 | 11.30 | 11.45 | 0.00 | - | 2 | 36 | 23.88% |
| TLT241018C00082000 | 2024-07-02 2:20PM EDT | 2024-10-18 | 9.41 | 11.35 | 11.45 | 0.00 | - | 1 | 27 | 21.17% |
| TLT241115C00082000 | 2024-07-24 2:56PM EDT | 2024-11-15 | 10.32 | 11.60 | 11.70 | 0.00 | - | 3 | 48 | 20.86% |
| TLT241220C00082000 | 2024-07-23 3:44PM EDT | 2024-12-20 | 11.55 | 11.80 | 11.90 | 0.00 | - | 4 | 97 | 19.78% |
| TLT241231C00082000 | 2024-06-13 11:29AM EDT | 2024-12-31 | 12.55 | 12.80 | 12.95 | 0.00 | - | 5 | 10 | 25.72% |
| TLT250117C00082000 | 2024-07-25 10:11AM EDT | 2025-01-17 | 11.90 | 11.95 | 12.10 | 0.00 | - | 2 | 634 | 19.45% |
| TLT250221C00082000 | 2024-07-16 1:28PM EDT | 2025-02-21 | 13.28 | 12.25 | 12.40 | 0.00 | - | 2 | 308 | 19.44% |
| TLT250321C00082000 | 2024-07-24 2:35PM EDT | 2025-03-21 | 11.38 | 12.45 | 12.60 | 0.00 | - | 4 | 79 | 19.26% |
| TLT250331C00082000 | 2024-07-11 11:54AM EDT | 2025-03-31 | 13.69 | 12.45 | 12.65 | 0.00 | - | 1 | 19 | 19.12% |
| TLT250417C00082000 | 2024-07-22 12:06PM EDT | 2025-04-17 | 12.27 | 12.55 | 12.75 | 0.00 | - | 1 | 567 | 18.95% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 2025-05-16 | 13.61 | 13.60 | 13.85 | 0.00 | - | 1 | 13 | 22.49% |
| TLT250620C00082000 | 2024-07-26 1:15PM EDT | 2025-06-20 | 13.00 | 12.95 | 13.15 | +0.75 | +6.12% | 1 | 11 | 18.60% |
| TLT250630C00082000 | 2024-07-16 10:54AM EDT | 2025-06-30 | 13.67 | 13.00 | 13.25 | 0.00 | - | 1 | 2 | 18.71% |
| TLT260116C00082000 | 2024-07-12 3:11PM EDT | 2026-01-16 | 15.00 | 13.10 | 14.90 | 0.00 | - | 12 | 114 | 19.54% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731P00082000 | 2024-07-16 10:16AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 43.75% |
| TLT240802P00082000 | 2024-07-24 10:11AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 173 | 36.72% |
| TLT240809P00082000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 227 | 25.78% |
| TLT240816P00082000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 22,987 | 24.61% |
| TLT240823P00082000 | 2024-07-24 3:48PM EDT | 2024-08-23 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 71 | 21.29% |
| TLT240830P00082000 | 2024-07-19 12:33PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 9 | 223 | 19.83% |
| TLT240920P00082000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 12 | 1,234 | 17.97% |
| TLT240930P00082000 | 2024-07-25 11:00AM EDT | 2024-09-30 | 0.13 | 0.09 | 0.11 | 0.00 | - | 3 | 9,589 | 17.19% |
| TLT241018P00082000 | 2024-07-26 10:23AM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 119 | 387 | 16.41% |
| TLT241115P00082000 | 2024-07-24 2:42PM EDT | 2024-11-15 | 0.41 | 0.26 | 0.29 | 0.00 | - | 1 | 810 | 16.26% |
| TLT241220P00082000 | 2024-07-25 9:34AM EDT | 2024-12-20 | 0.58 | 0.43 | 0.46 | 0.00 | - | 100 | 1,106 | 16.02% |
| TLT241231P00082000 | 2024-07-25 2:59PM EDT | 2024-12-31 | 0.58 | 0.44 | 0.49 | 0.00 | - | 1 | 72 | 15.72% |
| TLT250117P00082000 | 2024-07-24 3:01PM EDT | 2025-01-17 | 0.75 | 0.52 | 0.56 | 0.00 | - | 8 | 2,069 | 15.53% |
| TLT250221P00082000 | 2024-07-15 9:45AM EDT | 2025-02-21 | 0.70 | 0.65 | 0.71 | -0.03 | -4.11% | 10 | 77 | 15.26% |
| TLT250321P00082000 | 2024-07-25 11:37AM EDT | 2025-03-21 | 0.95 | 0.82 | 0.89 | 0.00 | - | 1 | 92 | 15.44% |
| TLT250417P00082000 | 2024-07-24 1:02PM EDT | 2025-04-17 | 1.06 | 0.96 | 1.02 | 0.00 | - | 2 | 50 | 15.35% |
| TLT250516P00082000 | 2024-07-22 11:08AM EDT | 2025-05-16 | 1.05 | 1.09 | 1.18 | 0.00 | - | 1 | 142 | 15.37% |
| TLT250620P00082000 | 2024-07-25 3:20PM EDT | 2025-06-20 | 1.45 | 1.26 | 1.35 | 0.00 | - | 2 | 22 | 15.29% |
| TLT250630P00082000 | 2024-07-23 2:14PM EDT | 2025-06-30 | 1.37 | 1.29 | 1.39 | 0.00 | - | 1 | 3 | 15.24% |
| TLT260116P00082000 | 2024-07-24 1:26PM EDT | 2026-01-16 | 2.66 | 2.07 | 2.86 | 0.00 | - | 1 | 546 | 16.63% |
