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
62.552,54 +953,16 (+1,55%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:84.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00084000 | 2024-07-18 1:06PM EDT | 2024-07-31 | 9.80 | 9.00 | 9.15 | 0.00 | - | 7 | 7 | 56.74% |
| TLT240802C00084000 | 2024-07-01 9:59AM EDT | 2024-08-02 | 7.35 | 9.00 | 9.15 | 0.00 | - | - | 2 | 47.95% |
| TLT240816C00084000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 8.98 | 9.00 | 9.10 | +0.37 | +4.30% | 1 | 298 | 25.59% |
| TLT240823C00084000 | 2024-07-09 12:36PM EDT | 2024-08-23 | 8.60 | 9.10 | 9.20 | 0.00 | - | 1 | 2 | 25.49% |
| TLT240920C00084000 | 2024-07-25 2:57PM EDT | 2024-09-20 | 8.70 | 9.30 | 9.40 | 0.00 | - | 2 | 221 | 21.46% |
| TLT240930C00084000 | 2024-07-23 3:02PM EDT | 2024-09-30 | 9.13 | 9.40 | 9.55 | 0.00 | - | 1 | 253 | 21.73% |
| TLT241018C00084000 | 2024-07-25 10:04AM EDT | 2024-10-18 | 9.26 | 9.45 | 9.55 | 0.00 | - | 5 | 82 | 19.24% |
| TLT241115C00084000 | 2024-07-25 10:01AM EDT | 2024-11-15 | 9.50 | 9.75 | 9.90 | 0.00 | - | 1 | 345 | 19.65% |
| TLT241220C00084000 | 2024-07-18 1:17PM EDT | 2024-12-20 | 10.80 | 10.05 | 10.15 | 0.00 | - | 5 | 247 | 18.82% |
| TLT241231C00084000 | 2024-07-09 3:28PM EDT | 2024-12-31 | 9.89 | 10.05 | 10.20 | 0.00 | - | 1 | 12 | 18.46% |
| TLT250117C00084000 | 2024-07-22 1:08PM EDT | 2025-01-17 | 10.00 | 10.25 | 10.40 | 0.00 | - | 2 | 945 | 18.68% |
| TLT250221C00084000 | 2024-07-08 10:47AM EDT | 2025-02-21 | 10.60 | 10.55 | 10.75 | 0.00 | - | 15 | 59 | 18.79% |
| TLT250321C00084000 | 2024-07-18 1:37PM EDT | 2025-03-21 | 11.55 | 10.80 | 10.95 | 0.00 | - | 1 | 34 | 18.54% |
| TLT250331C00084000 | 2024-07-16 2:09PM EDT | 2025-03-31 | 11.98 | 10.85 | 11.05 | 0.00 | - | 15 | 63 | 18.60% |
| TLT250417C00084000 | 2024-07-01 10:25AM EDT | 2025-04-17 | 9.35 | 10.95 | 11.20 | 0.00 | - | 1 | 13 | 18.61% |
| TLT250516C00084000 | 2024-06-17 11:38AM EDT | 2025-05-16 | 11.92 | 12.35 | 12.55 | 0.00 | - | 30 | 36 | 22.69% |
| TLT250620C00084000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 11.55 | 11.45 | 11.65 | -1.10 | -8.70% | 9 | 19 | 18.32% |
| TLT260116C00084000 | 2024-07-11 11:50AM EDT | 2026-01-16 | 14.04 | 12.90 | 13.55 | 0.00 | - | 7 | 724 | 19.37% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00084000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 426 | 30.47% |
| TLT240807P00084000 | 2024-07-24 10:57AM EDT | 2024-08-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 200 | 25.39% |
| TLT240809P00084000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 80 | 25.00% |
| TLT240816P00084000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 208 | 10,110 | 20.51% |
| TLT240823P00084000 | 2024-07-23 10:03AM EDT | 2024-08-23 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 65 | 19.14% |
| TLT240830P00084000 | 2024-07-24 2:26PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 3 | 56 | 17.68% |
| TLT240920P00084000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 314 | 2,080 | 16.46% |
| TLT240930P00084000 | 2024-07-25 10:10AM EDT | 2024-09-30 | 0.21 | 0.15 | 0.17 | 0.00 | - | 10 | 257 | 15.82% |
| TLT241018P00084000 | 2024-07-26 2:10PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 4 | 785 | 15.53% |
| TLT241115P00084000 | 2024-07-24 2:36PM EDT | 2024-11-15 | 0.62 | 0.41 | 0.44 | 0.00 | - | 2 | 432 | 15.50% |
| TLT241220P00084000 | 2024-07-26 3:29PM EDT | 2024-12-20 | 0.66 | 0.62 | 0.68 | -0.25 | -27.47% | 26 | 542 | 15.52% |
| TLT241231P00084000 | 2024-07-26 1:18PM EDT | 2024-12-31 | 0.72 | 0.66 | 0.71 | -0.22 | -23.40% | 1 | 54 | 15.19% |
| TLT250117P00084000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 0.82 | 0.76 | 0.81 | -0.11 | -11.83% | 25 | 4,386 | 15.10% |
| TLT250221P00084000 | 2024-07-19 10:27AM EDT | 2025-02-21 | 1.05 | 0.93 | 1.00 | 0.00 | - | 4 | 92 | 14.89% |
| TLT250321P00084000 | 2024-07-17 10:22AM EDT | 2025-03-21 | 1.03 | 1.13 | 1.22 | 0.00 | - | 2 | 346 | 15.11% |
| TLT250331P00084000 | 2024-07-09 11:15AM EDT | 2025-03-31 | 1.42 | 1.14 | 1.22 | 0.00 | - | 3 | 12 | 14.81% |
| TLT250417P00084000 | 2024-07-24 3:21PM EDT | 2025-04-17 | 1.64 | 1.29 | 1.38 | 0.00 | - | 15 | 95 | 15.06% |
| TLT250516P00084000 | 2024-07-24 2:03PM EDT | 2025-05-16 | 1.79 | 1.47 | 1.54 | 0.00 | - | 1 | 177 | 14.99% |
| TLT250620P00084000 | 2024-07-25 3:00PM EDT | 2025-06-20 | 1.78 | 1.67 | 1.78 | -0.08 | -4.30% | 10 | 38 | 15.11% |
| TLT250630P00084000 | 2024-07-17 10:21AM EDT | 2025-06-30 | 1.52 | 1.68 | 1.81 | 0.00 | - | 7 | 8 | 15.00% |
| TLT260116P00084000 | 2024-07-09 11:21AM EDT | 2026-01-16 | 3.28 | 2.59 | 3.45 | 0.00 | - | 15 | 542 | 16.49% |
