Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.749,76 +871,04 (+1,48%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00065000 | 2024-04-23 2:50PM EDT | 65.00 | 24.15 | 23.20 | 23.35 | 0.00 | - | 63 | 69 | 103.13% |
| TLT240503C00070000 | 2024-04-19 1:16PM EDT | 70.00 | 19.10 | 18.20 | 18.35 | 0.00 | - | 15 | 17 | 80.47% |
| TLT240503C00075000 | 2024-04-26 2:17PM EDT | 75.00 | 13.30 | 13.20 | 13.35 | -0.85 | -6.01% | 1 | 20 | 58.98% |
| TLT240503C00078000 | 2024-04-18 11:23AM EDT | 78.00 | 11.00 | 10.20 | 10.35 | 0.00 | - | - | 11 | 56.64% |
| TLT240503C00080000 | 2024-04-25 10:03AM EDT | 80.00 | 7.50 | 8.20 | 8.35 | 0.00 | - | 1 | 33 | 46.88% |
| TLT240503C00081000 | 2024-04-23 3:29PM EDT | 81.00 | 8.03 | 7.20 | 7.35 | 0.00 | - | 1 | 3 | 42.19% |
| TLT240503C00082000 | 2024-04-26 11:34AM EDT | 82.00 | 6.30 | 6.20 | 6.35 | -0.96 | -13.22% | 5 | 2 | 37.31% |
| TLT240503C00084000 | 2024-04-25 10:22AM EDT | 84.00 | 4.30 | 4.20 | 4.35 | +0.62 | +16.85% | 3 | 5 | 27.34% |
| TLT240503C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 3.35 | 3.25 | 3.35 | +0.46 | +15.92% | 817 | 1,124 | 22.27% |
| TLT240503C00086000 | 2024-04-26 11:13AM EDT | 86.00 | 2.37 | 2.30 | 2.37 | +0.34 | +16.75% | 17 | 406 | 17.82% |
| TLT240503C00087000 | 2024-04-26 3:33PM EDT | 87.00 | 1.47 | 1.44 | 1.47 | +0.17 | +13.08% | 517 | 493 | 15.09% |
| TLT240503C00087500 | 2024-04-26 3:59PM EDT | 87.50 | 1.09 | 1.08 | 1.10 | +0.12 | +12.37% | 483 | 4,031 | 14.80% |
| TLT240503C00088000 | 2024-04-26 3:57PM EDT | 88.00 | 0.76 | 0.77 | 0.80 | +0.02 | +2.70% | 26,097 | 5,639 | 14.94% |
| TLT240503C00088500 | 2024-04-26 3:59PM EDT | 88.50 | 0.53 | 0.53 | 0.55 | -0.01 | -1.85% | 1,644 | 1,388 | 14.84% |
| TLT240503C00089000 | 2024-04-26 3:59PM EDT | 89.00 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 1,666 | 5,205 | 14.84% |
| TLT240503C00089500 | 2024-04-26 3:59PM EDT | 89.50 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 829 | 12,272 | 15.33% |
| TLT240503C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 1,903 | 4,186 | 15.53% |
| TLT240503C00090500 | 2024-04-26 3:56PM EDT | 90.50 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 425 | 11,029 | 16.21% |
| TLT240503C00091000 | 2024-04-26 3:56PM EDT | 91.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,387 | 20,239 | 16.99% |
| TLT240503C00091500 | 2024-04-26 3:57PM EDT | 91.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 230 | 22,815 | 17.87% |
| TLT240503C00092000 | 2024-04-26 3:51PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 309 | 3,163 | 19.14% |
| TLT240503C00092500 | 2024-04-26 3:41PM EDT | 92.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 93 | 1,034 | 19.92% |
| TLT240503C00093000 | 2024-04-26 3:57PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 281 | 1,526 | 21.88% |
| TLT240503C00093500 | 2024-04-26 12:19PM EDT | 93.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 477 | 22.27% |
| TLT240503C00094000 | 2024-04-26 2:18PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 6,256 | 23.83% |
| TLT240503C00094500 | 2024-04-26 12:19PM EDT | 94.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 115 | 1,628 | 25.59% |
| TLT240503C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 2,871 | 25.00% |
| TLT240503C00095500 | 2024-04-26 2:56PM EDT | 95.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 353 | 1,063 | 26.56% |
| TLT240503C00096000 | 2024-04-26 1:54PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 441 | 4,211 | 28.13% |
| TLT240503C00096500 | 2024-04-26 11:18AM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 506 | 29.30% |
| TLT240503C00097000 | 2024-04-26 1:20PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 486 | 30.47% |
| TLT240503C00097500 | 2024-04-25 3:57PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 288 | 32.03% |
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 548 | 33.59% |
| TLT240503C00098500 | 2024-04-24 11:13AM EDT | 98.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 548 | 35.16% |
| TLT240503C00099000 | 2024-04-24 11:54AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 304 | 36.72% |
| TLT240503C00099500 | 2024-04-25 3:58PM EDT | 99.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 366 | 37.50% |
| TLT240503C00100000 | 2024-04-26 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 4,139 | 39.06% |
| TLT240503C00101000 | 2024-04-26 12:38PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,334 | 42.19% |
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 44.53% |
| TLT240503C00103000 | 2024-04-25 10:58AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 237 | 46.88% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 123 | 50.00% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 52.34% |
| TLT240503C00106000 | 2024-04-12 12:43PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 172 | 51.56% |
| TLT240503C00110000 | 2024-04-08 2:55PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 27 | 59.38% |
| TLT240503C00115000 | 2024-04-03 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 71.88% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00070000 | 2024-04-15 2:09PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 65.63% |
| TLT240503P00075000 | 2024-04-19 11:33AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 298 | 50.00% |
| TLT240503P00078000 | 2024-04-25 12:56PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 39.06% |
| TLT240503P00079000 | 2024-04-25 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 35.94% |
| TLT240503P00080000 | 2024-04-26 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 129 | 3,709 | 32.03% |
| TLT240503P00081000 | 2024-04-26 2:58PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,556 | 87 | 31.25% |
| TLT240503P00082000 | 2024-04-25 3:55PM EDT | 82.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 162 | 27.34% |
| TLT240503P00083000 | 2024-04-26 3:53PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 135 | 189 | 23.44% |
| TLT240503P00084000 | 2024-04-26 3:51PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 185 | 650 | 22.07% |
| TLT240503P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 0.08 | 0.06 | 0.07 | -0.11 | -57.89% | 479 | 6,249 | 19.92% |
| TLT240503P00086000 | 2024-04-26 3:59PM EDT | 86.00 | 0.15 | 0.15 | 0.16 | -0.22 | -59.46% | 1,046 | 5,365 | 19.04% |
| TLT240503P00087000 | 2024-04-26 3:58PM EDT | 87.00 | 0.34 | 0.35 | 0.37 | -0.34 | -50.00% | 577 | 3,063 | 18.95% |
| TLT240503P00087500 | 2024-04-26 3:59PM EDT | 87.50 | 0.52 | 0.51 | 0.53 | -0.36 | -40.91% | 2,333 | 2,544 | 18.90% |
| TLT240503P00088000 | 2024-04-26 3:59PM EDT | 88.00 | 0.73 | 0.72 | 0.74 | -0.41 | -35.96% | 4,479 | 11,838 | 18.95% |
| TLT240503P00088500 | 2024-04-26 3:59PM EDT | 88.50 | 0.99 | 0.99 | 1.01 | -0.47 | -32.19% | 1,622 | 3,065 | 19.34% |
| TLT240503P00089000 | 2024-04-26 3:59PM EDT | 89.00 | 1.32 | 1.31 | 1.34 | -0.46 | -25.84% | 349 | 4,201 | 20.07% |
| TLT240503P00089500 | 2024-04-26 3:37PM EDT | 89.50 | 1.68 | 1.68 | 1.72 | -0.52 | -23.64% | 108 | 1,748 | 21.14% |
| TLT240503P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 2.13 | 2.10 | 2.15 | -0.50 | -19.01% | 153 | 3,264 | 22.85% |
| TLT240503P00090500 | 2024-04-26 11:26AM EDT | 90.50 | 2.60 | 2.55 | 2.62 | -0.49 | -15.86% | 39 | 1,602 | 25.29% |
| TLT240503P00091000 | 2024-04-26 3:59PM EDT | 91.00 | 3.05 | 3.00 | 3.10 | -0.50 | -14.08% | 157 | 1,316 | 27.74% |
| TLT240503P00091500 | 2024-04-26 12:29PM EDT | 91.50 | 3.57 | 3.45 | 3.60 | -0.48 | -11.85% | 89 | 745 | 30.66% |
| TLT240503P00092000 | 2024-04-26 1:02PM EDT | 92.00 | 4.06 | 3.95 | 4.10 | -0.52 | -11.35% | 70 | 2,373 | 33.50% |
| TLT240503P00092500 | 2024-04-26 2:30PM EDT | 92.50 | 4.50 | 4.45 | 4.60 | -0.50 | -10.00% | 20 | 407 | 36.23% |
| TLT240503P00093000 | 2024-04-26 11:02AM EDT | 93.00 | 4.90 | 4.95 | 5.10 | -0.59 | -10.75% | 18 | 391 | 38.92% |
| TLT240503P00093500 | 2024-04-26 11:02AM EDT | 93.50 | 5.40 | 5.45 | 5.60 | -0.14 | -2.53% | 19 | 356 | 41.50% |
| TLT240503P00094000 | 2024-04-26 2:24PM EDT | 94.00 | 6.02 | 5.95 | 6.05 | -0.49 | -7.53% | 3 | 642 | 41.99% |
| TLT240503P00094500 | 2024-04-26 12:30PM EDT | 94.50 | 6.51 | 6.45 | 6.55 | -0.01 | -0.15% | 2 | 209 | 44.43% |
| TLT240503P00095000 | 2024-04-26 1:00PM EDT | 95.00 | 7.00 | 6.95 | 7.05 | -0.50 | -6.67% | 6 | 1,051 | 46.83% |
| TLT240503P00095500 | 2024-04-25 1:09PM EDT | 95.50 | 7.38 | 7.45 | 7.55 | -0.57 | -7.17% | 1 | 641 | 49.17% |
| TLT240503P00096000 | 2024-04-24 3:01PM EDT | 96.00 | 7.97 | 7.95 | 8.05 | +0.02 | +0.25% | 10 | 764 | 51.47% |
| TLT240503P00096500 | 2024-04-25 9:45AM EDT | 96.50 | 9.23 | 8.45 | 8.55 | 0.00 | - | 10 | 122 | 51.17% |
| TLT240503P00097000 | 2024-04-23 2:05PM EDT | 97.00 | 7.90 | 8.95 | 9.05 | 0.00 | - | 3 | 142 | 53.32% |
| TLT240503P00097500 | 2024-04-23 2:05PM EDT | 97.50 | 8.40 | 9.45 | 9.55 | 0.00 | - | 5 | 26 | 55.47% |
| TLT240503P00098000 | 2024-04-25 9:43AM EDT | 98.00 | 10.72 | 9.95 | 10.05 | 0.00 | - | 1 | 25 | 57.62% |
| TLT240503P00098500 | 2024-04-22 2:41PM EDT | 98.50 | 9.70 | 10.45 | 10.55 | 0.00 | - | 35 | 35 | 59.67% |
| TLT240503P00099000 | 2024-04-22 11:25AM EDT | 99.00 | 10.25 | 10.90 | 11.05 | 0.00 | - | 3 | 13 | 60.16% |
| TLT240503P00099500 | 2024-04-24 3:29PM EDT | 99.50 | 11.40 | 11.40 | 11.55 | 0.00 | - | 5 | 15 | 62.11% |
| TLT240503P00100000 | 2024-04-19 1:10PM EDT | 100.00 | 11.15 | 11.90 | 12.05 | 0.00 | - | 3 | 3 | 64.06% |
| TLT240503P00104000 | 2024-04-26 1:47PM EDT | 104.00 | 16.00 | 15.95 | 16.05 | +0.60 | +3.90% | 5 | 1 | 80.96% |
| TLT240503P00105000 | 2024-04-26 1:47PM EDT | 105.00 | 17.00 | 16.95 | 17.05 | +4.60 | +37.10% | 8 | 0 | 84.57% |
