Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
17.928,96 -3,21 (-0,02%) Euro Stoxx 50
4.901,31 -19,91 (-0,40%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,10 +9,10 (+0,39%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.909,03 +498,30 (+0,93%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00070000 | 2024-04-30 2:45PM EDT | 70.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240510C00075000 | 2024-05-01 11:12AM EDT | 75.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240510C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TLT240510C00082000 | 2024-04-26 2:30PM EDT | 82.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00083500 | 2024-04-26 10:15AM EDT | 83.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240510C00084000 | 2024-05-01 2:54PM EDT | 84.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00085000 | 2024-05-01 11:35AM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510C00086000 | 2024-05-01 12:43PM EDT | 86.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| TLT240510C00087000 | 2024-05-01 3:38PM EDT | 87.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240510C00087500 | 2024-05-01 2:28PM EDT | 87.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TLT240510C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 0.00% |
| TLT240510C00088500 | 2024-05-01 3:58PM EDT | 88.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| TLT240510C00089000 | 2024-05-01 3:58PM EDT | 89.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 0.78% |
| TLT240510C00089500 | 2024-05-01 3:57PM EDT | 89.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,785 | 0 | 1.56% |
| TLT240510C00090000 | 2024-05-01 3:58PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 3.13% |
| TLT240510C00090500 | 2024-05-01 3:52PM EDT | 90.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| TLT240510C00091000 | 2024-05-01 3:52PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 6.25% |
| TLT240510C00091500 | 2024-05-01 2:53PM EDT | 91.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| TLT240510C00092000 | 2024-05-01 3:57PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 6.25% |
| TLT240510C00092500 | 2024-05-01 2:49PM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TLT240510C00093000 | 2024-05-01 3:58PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| TLT240510C00093500 | 2024-05-01 3:54PM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TLT240510C00094000 | 2024-05-01 3:54PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| TLT240510C00094500 | 2024-05-01 3:53PM EDT | 94.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| TLT240510C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TLT240510C00095500 | 2024-05-01 3:54PM EDT | 95.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TLT240510C00096000 | 2024-05-01 3:51PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240510C00096500 | 2024-04-30 12:13PM EDT | 96.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240510C00097000 | 2024-05-01 1:22PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| TLT240510C00097500 | 2024-05-01 1:56PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240510C00098000 | 2024-04-29 12:32PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240510C00098500 | 2024-04-10 2:06PM EDT | 98.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240510C00099000 | 2024-05-01 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240510C00099500 | 2024-04-08 9:30AM EDT | 99.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240510C00100000 | 2024-05-01 1:06PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TLT240510C00101000 | 2024-04-29 9:49AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 57.81% |
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00070000 | 2024-04-10 11:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00077000 | 2024-04-26 3:59PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240510P00078000 | 2024-04-24 10:09AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240510P00079000 | 2024-05-01 2:31PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240510P00080000 | 2024-05-01 1:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240510P00081000 | 2024-05-01 3:32PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240510P00082000 | 2024-04-30 10:31AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240510P00083000 | 2024-05-01 12:35PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| TLT240510P00083500 | 2024-05-01 3:17PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| TLT240510P00084000 | 2024-05-01 2:00PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TLT240510P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| TLT240510P00086000 | 2024-05-01 3:53PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| TLT240510P00087000 | 2024-05-01 3:56PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| TLT240510P00087500 | 2024-05-01 3:48PM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TLT240510P00088000 | 2024-05-01 3:58PM EDT | 88.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,749 | 0 | 1.56% |
| TLT240510P00088500 | 2024-05-01 3:57PM EDT | 88.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.20% |
| TLT240510P00089000 | 2024-05-01 3:44PM EDT | 89.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 0.00% |
| TLT240510P00089500 | 2024-05-01 3:57PM EDT | 89.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| TLT240510P00090000 | 2024-05-01 3:59PM EDT | 90.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| TLT240510P00090500 | 2024-05-01 1:21PM EDT | 90.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TLT240510P00091000 | 2024-05-01 2:54PM EDT | 91.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT240510P00091500 | 2024-05-01 2:57PM EDT | 91.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TLT240510P00092000 | 2024-05-01 2:48PM EDT | 92.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TLT240510P00092500 | 2024-05-01 1:17PM EDT | 92.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240510P00093000 | 2024-05-01 2:48PM EDT | 93.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TLT240510P00093500 | 2024-05-01 3:21PM EDT | 93.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3,120 | 0 | 0.00% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 94.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TLT240510P00094500 | 2024-05-01 3:34PM EDT | 94.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15,001 | 0 | 0.00% |
| TLT240510P00095000 | 2024-05-01 3:21PM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11,830 | 0 | 0.00% |
| TLT240510P00095500 | 2024-05-01 3:42PM EDT | 95.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 8,253 | 0 | 0.00% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 96.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240510P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| TLT240510P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TLT240510P00098500 | 2024-04-26 10:07AM EDT | 98.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240510P00099500 | 2024-05-01 3:52PM EDT | 99.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TLT240510P00102000 | 2024-05-01 3:51PM EDT | 102.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240510P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT240510P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240510P00106000 | 2024-05-01 3:51PM EDT | 106.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
