Deutsche Märkte öffnen in 6 Stunden 45 Minuten
Nikkei 225
32.371,90 0,00 (0,00%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.097,03 +146,68 (+0,59%) CMC Crypto 200
564,87 +2,22 (+0,39%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231229C00065000 | 2023-09-25 2:20PM EDT | 65.00 | 24.77 | 23.60 | 23.85 | 0.00 | - | 1 | 1 | 40.31% |
| TLT231229C00075000 | 2023-08-08 2:20PM EDT | 75.00 | 22.40 | 19.60 | 19.75 | 0.00 | - | - | 1 | 72.12% |
| TLT231229C00080000 | 2023-09-26 2:51PM EDT | 80.00 | 9.87 | 9.55 | 9.70 | 0.00 | - | 4 | 26 | 24.98% |
| TLT231229C00085000 | 2023-09-27 2:29PM EDT | 85.00 | 5.65 | 5.65 | 5.75 | -0.25 | -4.24% | 49 | 185 | 21.79% |
| TLT231229C00090000 | 2023-09-27 3:36PM EDT | 90.00 | 2.78 | 2.79 | 2.87 | -0.18 | -6.08% | 205 | 922 | 20.09% |
| TLT231229C00091000 | 2023-09-27 3:46PM EDT | 91.00 | 2.32 | 2.36 | 2.45 | -0.19 | -7.57% | 35 | 1,347 | 19.92% |
| TLT231229C00092000 | 2023-09-27 2:59PM EDT | 92.00 | 1.95 | 2.00 | 2.07 | -0.18 | -8.45% | 26 | 193 | 19.73% |
| TLT231229C00093000 | 2023-09-27 3:59PM EDT | 93.00 | 1.71 | 1.67 | 1.74 | -0.07 | -3.93% | 79 | 344 | 19.58% |
| TLT231229C00094000 | 2023-09-27 1:57PM EDT | 94.00 | 1.36 | 1.37 | 1.45 | -0.10 | -6.85% | 181 | 244 | 19.45% |
| TLT231229C00095000 | 2023-09-27 3:50PM EDT | 95.00 | 1.15 | 1.18 | 1.21 | -0.10 | -8.00% | 204 | 5,948 | 19.41% |
| TLT231229C00096000 | 2023-09-27 1:53PM EDT | 96.00 | 0.92 | 0.93 | 1.01 | -0.14 | -13.21% | 135 | 1,466 | 19.41% |
| TLT231229C00097000 | 2023-09-27 1:26PM EDT | 97.00 | 0.73 | 0.76 | 0.84 | -0.12 | -14.12% | 3 | 644 | 19.45% |
| TLT231229C00098000 | 2023-09-27 3:55PM EDT | 98.00 | 0.66 | 0.66 | 0.69 | -0.03 | -4.35% | 5,002 | 1,090 | 19.42% |
| TLT231229C00099000 | 2023-09-27 3:52PM EDT | 99.00 | 0.54 | 0.53 | 0.57 | -0.10 | -15.62% | 2 | 359 | 19.48% |
| TLT231229C00100000 | 2023-09-27 3:55PM EDT | 100.00 | 0.46 | 0.45 | 0.48 | -0.06 | -11.54% | 1,865 | 3,547 | 19.65% |
| TLT231229C00101000 | 2023-09-27 1:31PM EDT | 101.00 | 0.34 | 0.37 | 0.40 | -0.09 | -20.93% | 152 | 2,771 | 19.78% |
| TLT231229C00102000 | 2023-09-27 1:21PM EDT | 102.00 | 0.28 | 0.31 | 0.34 | -0.11 | -28.21% | 11 | 1,219 | 20.02% |
| TLT231229C00103000 | 2023-09-27 2:35PM EDT | 103.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 7 | 2,700 | 20.09% |
| TLT231229C00104000 | 2023-09-25 10:15AM EDT | 104.00 | 0.26 | 0.22 | 0.24 | 0.00 | - | 4 | 4,346 | 20.36% |
| TLT231229C00105000 | 2023-09-27 3:19PM EDT | 105.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 5,033 | 6,932 | 20.70% |
| TLT231229C00106000 | 2023-09-27 1:18PM EDT | 106.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 1 | 2,996 | 20.95% |
| TLT231229C00107000 | 2023-09-27 10:38AM EDT | 107.00 | 0.19 | 0.14 | 0.16 | +0.05 | +35.71% | 1 | 847 | 21.34% |
| TLT231229C00108000 | 2023-09-27 2:35PM EDT | 108.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 11 | 294 | 21.63% |
| TLT231229C00109000 | 2023-09-27 10:29AM EDT | 109.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 1 | 141 | 21.83% |
| TLT231229C00110000 | 2023-09-27 3:50PM EDT | 110.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 31 | 1,387 | 22.27% |
| TLT231229C00111000 | 2023-09-25 3:37PM EDT | 111.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 6 | 105 | 22.71% |
| TLT231229C00112000 | 2023-09-20 12:49PM EDT | 112.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 2 | 366 | 23.05% |
| TLT231229C00113000 | 2023-09-12 11:34AM EDT | 113.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 60 | 23.34% |
| TLT231229C00114000 | 2023-08-23 10:08AM EDT | 114.00 | 0.26 | 0.03 | 0.06 | 0.00 | - | 2 | 173 | 23.05% |
| TLT231229C00115000 | 2023-09-27 1:23PM EDT | 115.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 20 | 239 | 23.73% |
| TLT231229C00120000 | 2023-09-27 1:23PM EDT | 120.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 24 | 1,536 | 25.59% |
| TLT231229C00125000 | 2023-09-21 3:28PM EDT | 125.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 4 | 663 | 27.54% |
| TLT231229C00130000 | 2023-09-05 3:03PM EDT | 130.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 301 | 40.48% |
| TLT231229C00135000 | 2023-09-21 12:31PM EDT | 135.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 2 | 482 | 42.09% |
| TLT231229C00140000 | 2023-08-02 12:53PM EDT | 140.00 | 0.10 | 0.00 | 2.17 | 0.00 | - | 2 | 2 | 61.99% |
| TLT231229C00145000 | 2023-08-04 12:29PM EDT | 145.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | 22 | 23 | 65.28% |
| TLT231229C00150000 | 2023-08-03 11:18AM EDT | 150.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 20 | 94 | 42.97% |
Putsfür29. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231229P00065000 | 2023-09-26 2:25PM EDT | 65.00 | 0.05 | 0.03 | 0.22 | 0.00 | - | 5 | 422 | 34.96% |
| TLT231229P00070000 | 2023-09-27 2:57PM EDT | 70.00 | 0.19 | 0.16 | 0.20 | +0.05 | +35.71% | 16 | 218 | 27.30% |
| TLT231229P00075000 | 2023-09-27 11:57AM EDT | 75.00 | 0.32 | 0.34 | 0.39 | +0.01 | +3.23% | 14 | 397 | 23.90% |
| TLT231229P00080000 | 2023-09-27 3:36PM EDT | 80.00 | 0.86 | 0.83 | 0.86 | +0.12 | +16.22% | 1,076 | 857 | 21.31% |
| TLT231229P00085000 | 2023-09-27 3:36PM EDT | 85.00 | 1.96 | 1.89 | 1.95 | +0.28 | +16.67% | 35 | 5,638 | 19.40% |
| TLT231229P00090000 | 2023-09-27 3:44PM EDT | 90.00 | 4.19 | 4.00 | 4.10 | +0.42 | +11.14% | 47 | 2,791 | 18.07% |
| TLT231229P00091000 | 2023-09-27 1:22PM EDT | 91.00 | 4.74 | 4.55 | 4.70 | +0.61 | +14.77% | 191 | 429 | 17.96% |
| TLT231229P00092000 | 2023-09-27 1:07PM EDT | 92.00 | 5.22 | 5.15 | 5.30 | +0.29 | +5.88% | 173 | 1,214 | 17.57% |
| TLT231229P00093000 | 2023-09-27 1:27PM EDT | 93.00 | 6.09 | 5.85 | 6.00 | +0.49 | +8.75% | 31 | 500 | 17.51% |
| TLT231229P00094000 | 2023-09-27 2:43PM EDT | 94.00 | 6.74 | 6.55 | 6.75 | +0.44 | +6.98% | 23 | 319 | 17.51% |
| TLT231229P00095000 | 2023-09-27 1:53PM EDT | 95.00 | 7.48 | 7.35 | 7.50 | +0.43 | +6.10% | 12 | 973 | 17.21% |
| TLT231229P00096000 | 2023-09-27 10:54AM EDT | 96.00 | 7.80 | 8.15 | 8.30 | +0.87 | +12.55% | 20 | 432 | 17.02% |
| TLT231229P00097000 | 2023-09-27 11:59AM EDT | 97.00 | 8.90 | 9.00 | 9.15 | +0.25 | +2.89% | 21 | 189 | 16.97% |
| TLT231229P00098000 | 2023-09-27 10:43AM EDT | 98.00 | 9.40 | 9.90 | 10.10 | +2.00 | +27.03% | 10 | 281 | 17.69% |
| TLT231229P00099000 | 2023-09-27 9:31AM EDT | 99.00 | 9.95 | 10.80 | 11.00 | -0.32 | -3.12% | 5 | 209 | 17.75% |
| TLT231229P00100000 | 2023-09-27 3:46PM EDT | 100.00 | 12.00 | 11.70 | 11.95 | +0.60 | +5.26% | 7 | 549 | 18.24% |
| TLT231229P00101000 | 2023-09-27 2:07PM EDT | 101.00 | 12.94 | 12.70 | 12.90 | +1.31 | +11.26% | 1 | 80 | 18.60% |
| TLT231229P00102000 | 2023-09-21 12:17PM EDT | 102.00 | 11.25 | 13.65 | 13.90 | 0.00 | - | 3 | 59 | 19.63% |
| TLT231229P00103000 | 2023-09-12 2:57PM EDT | 103.00 | 8.98 | 14.65 | 14.85 | 0.00 | - | 25 | 59 | 19.83% |
| TLT231229P00104000 | 2023-09-22 10:07AM EDT | 104.00 | 13.07 | 15.65 | 15.85 | 0.00 | - | 15 | 50 | 20.75% |
| TLT231229P00105000 | 2023-09-26 10:39AM EDT | 105.00 | 15.90 | 16.65 | 17.00 | 0.00 | - | 40 | 453 | 24.05% |
| TLT231229P00106000 | 2023-09-25 10:34AM EDT | 106.00 | 16.50 | 17.65 | 18.00 | 0.00 | - | 57 | 109 | 25.03% |
| TLT231229P00107000 | 2023-08-08 9:33AM EDT | 107.00 | 10.47 | 12.95 | 13.10 | 0.00 | - | 5 | 1 | 0.00% |
| TLT231229P00108000 | 2023-08-07 3:50PM EDT | 108.00 | 12.48 | 14.05 | 14.50 | 0.00 | - | 34 | 0 | 0.00% |
| TLT231229P00109000 | 2023-08-04 3:39PM EDT | 109.00 | 12.37 | 14.05 | 14.20 | 0.00 | - | 20 | 7 | 0.00% |
| TLT231229P00110000 | 2023-09-11 10:24AM EDT | 110.00 | 16.14 | 21.65 | 21.90 | 0.00 | - | 10 | 0 | 27.05% |
| TLT231229P00112000 | 2023-07-24 12:44PM EDT | 112.00 | 11.05 | 16.00 | 17.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT231229P00113000 | 2023-06-06 11:34AM EDT | 113.00 | 11.35 | 13.45 | 13.75 | 0.00 | - | - | 25 | 0.00% |
| TLT231229P00115000 | 2023-08-01 1:58PM EDT | 115.00 | 17.02 | 18.50 | 18.65 | 0.00 | - | 18 | 0 | 0.00% |
| TLT231229P00120000 | 2023-09-05 11:15AM EDT | 120.00 | 26.11 | 31.50 | 31.95 | 0.00 | - | 1 | 0 | 36.13% |
| TLT231229P00125000 | 2023-06-30 3:01PM EDT | 125.00 | 22.45 | 25.30 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| TLT231229P00130000 | 2023-07-31 11:31AM EDT | 130.00 | 30.15 | 33.85 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT231229P00135000 | 2023-07-28 12:18PM EDT | 135.00 | 35.45 | 39.80 | 40.25 | 0.00 | - | 8 | 0 | 0.00% |
