Deutsche Märkte schließen in 1 Stunde 4 Minute
DAX
18.129,27 -8,38 (-0,05%) Euro Stoxx 50
5.006,17 -2,00 (-0,04%) Dow Jones 30
38.484,94 -18,75 (-0,05%) Gold
2.332,10 -10,00 (-0,43%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
61.538,43 -998,07 (-1,60%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:26AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-04-16 9:51AM EDT | 45.00 | 43.00 | 43.15 | 43.30 | 0.00 | - | 2 | 22 | 115.63% |
| TLT240517C00050000 | 2024-03-15 1:54PM EDT | 50.00 | 43.15 | 40.35 | 40.50 | 0.00 | - | 7 | 14 | 200.39% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 60.00 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 202.76% |
| TLT240517C00065000 | 2024-04-23 11:12AM EDT | 65.00 | 24.35 | 23.20 | 23.30 | 0.00 | - | 10 | 47 | 59.57% |
| TLT240517C00070000 | 2024-04-19 1:27PM EDT | 70.00 | 19.05 | 18.20 | 18.35 | 0.00 | - | 1 | 63 | 53.13% |
| TLT240517C00075000 | 2024-04-23 10:39AM EDT | 75.00 | 14.40 | 13.20 | 13.35 | 0.00 | - | 2 | 83 | 39.75% |
| TLT240517C00080000 | 2024-04-23 10:18AM EDT | 80.00 | 8.50 | 8.20 | 8.35 | -1.05 | -10.99% | 15 | 310 | 26.56% |
| TLT240517C00081000 | 2024-04-18 1:21PM EDT | 81.00 | 7.86 | 7.25 | 7.35 | 0.00 | - | 1 | 7 | 23.93% |
| TLT240517C00082000 | 2024-04-23 10:46AM EDT | 82.00 | 7.42 | 6.25 | 6.40 | 0.00 | - | 29 | 1,058 | 22.56% |
| TLT240517C00083000 | 2024-04-18 9:31AM EDT | 83.00 | 6.35 | 5.30 | 5.40 | 0.00 | - | 4 | 133 | 19.78% |
| TLT240517C00084000 | 2024-04-24 9:53AM EDT | 84.00 | 4.60 | 4.35 | 4.50 | -0.81 | -14.97% | 1 | 78 | 18.87% |
| TLT240517C00085000 | 2024-04-24 10:07AM EDT | 85.00 | 3.60 | 3.55 | 3.60 | -0.70 | -16.28% | 82 | 2,297 | 17.38% |
| TLT240517C00086000 | 2024-04-24 9:36AM EDT | 86.00 | 3.05 | 2.75 | 2.78 | -0.40 | -11.59% | 11 | 147 | 16.38% |
| TLT240517C00087000 | 2024-04-24 9:44AM EDT | 87.00 | 2.16 | 2.07 | 2.09 | -0.63 | -22.58% | 14 | 342 | 16.09% |
| TLT240517C00088000 | 2024-04-24 10:10AM EDT | 88.00 | 1.49 | 1.47 | 1.49 | -0.40 | -21.16% | 280 | 4,165 | 15.70% |
| TLT240517C00089000 | 2024-04-24 10:09AM EDT | 89.00 | 1.00 | 1.00 | 1.01 | -0.37 | -27.01% | 147 | 14,170 | 15.38% |
| TLT240517C00090000 | 2024-04-24 10:09AM EDT | 90.00 | 0.62 | 0.62 | 0.63 | -0.27 | -30.34% | 762 | 32,084 | 14.92% |
| TLT240517C00091000 | 2024-04-24 10:09AM EDT | 91.00 | 0.37 | 0.36 | 0.37 | -0.17 | -31.48% | 126 | 28,523 | 14.62% |
| TLT240517C00092000 | 2024-04-24 10:08AM EDT | 92.00 | 0.22 | 0.22 | 0.23 | -0.10 | -31.25% | 143 | 34,260 | 14.94% |
| TLT240517C00093000 | 2024-04-24 10:08AM EDT | 93.00 | 0.12 | 0.12 | 0.13 | -0.05 | -27.78% | 72 | 21,833 | 14.99% |
| TLT240517C00094000 | 2024-04-24 10:07AM EDT | 94.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 8 | 26,377 | 15.82% |
| TLT240517C00095000 | 2024-04-24 10:07AM EDT | 95.00 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 33 | 27,460 | 16.50% |
| TLT240517C00096000 | 2024-04-23 3:58PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 486 | 21,431 | 17.77% |
| TLT240517C00097000 | 2024-04-24 10:08AM EDT | 97.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 48 | 18,240 | 18.85% |
| TLT240517C00098000 | 2024-04-24 9:51AM EDT | 98.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 22,771 | 19.73% |
| TLT240517C00099000 | 2024-04-24 10:07AM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 12,188 | 21.29% |
| TLT240517C00100000 | 2024-04-23 3:46PM EDT | 100.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 59 | 25,515 | 12.50% |
| TLT240517C00101000 | 2024-04-23 2:57PM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 12,473 | 23.05% |
| TLT240517C00102000 | 2024-04-23 3:36PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 9,541 | 24.41% |
| TLT240517C00103000 | 2024-04-23 1:58PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 6,429 | 25.78% |
| TLT240517C00104000 | 2024-04-24 9:34AM EDT | 104.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 2,578 | 27.34% |
| TLT240517C00105000 | 2024-04-24 10:03AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 2,369 | 28.52% |
| TLT240517C00106000 | 2024-04-24 10:08AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 2 | 368 | 12.50% |
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 107.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 739 | 31.25% |
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 517 | 32.42% |
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,451 | 31.25% |
| TLT240517C00110000 | 2024-04-23 12:45PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 7,311 | 25.00% |
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 856 | 25.00% |
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 35.16% |
| TLT240517C00113000 | 2024-04-01 3:39PM EDT | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 35.94% |
| TLT240517C00114000 | 2024-04-17 10:04AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 168 | 36.72% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,010 | 38.28% |
| TLT240517C00116000 | 2024-04-22 1:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 449 | 39.06% |
| TLT240517C00120000 | 2024-04-11 3:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 3,440 | 43.75% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 48.44% |
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,494 | 50.00% |
| TLT240517C00135000 | 2024-03-28 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,023 | 54.69% |
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 59.38% |
| TLT240517C00145000 | 2024-03-22 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,945 | 62.50% |
| TLT240517C00150000 | 2024-03-13 1:39PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 65.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2023-12-26 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 512 | 92.19% |
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 75.00% |
| TLT240517P00055000 | 2024-01-18 10:44AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 66.41% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 51.56% |
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 44.53% |
| TLT240517P00070000 | 2024-04-24 9:46AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 1,037 | 25.00% |
| TLT240517P00075000 | 2024-04-24 9:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 7,208 | 12.50% |
| TLT240517P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 45 | 8,860 | 20.12% |
| TLT240517P00081000 | 2024-04-24 9:33AM EDT | 81.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 24 | 1,109 | 19.04% |
| TLT240517P00082000 | 2024-04-24 9:53AM EDT | 82.00 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 9 | 5,038 | 18.07% |
| TLT240517P00083000 | 2024-04-23 3:56PM EDT | 83.00 | 0.12 | 0.13 | 0.15 | +0.03 | +33.33% | 3 | 7,221 | 17.24% |
| TLT240517P00084000 | 2024-04-24 10:08AM EDT | 84.00 | 0.22 | 0.21 | 0.22 | +0.08 | +57.14% | 54 | 28,317 | 16.26% |
| TLT240517P00085000 | 2024-04-24 10:06AM EDT | 85.00 | 0.33 | 0.34 | 0.36 | +0.10 | +43.48% | 24 | 13,054 | 15.92% |
| TLT240517P00086000 | 2024-04-24 10:08AM EDT | 86.00 | 0.55 | 0.55 | 0.57 | +0.19 | +52.78% | 35 | 5,324 | 15.58% |
| TLT240517P00087000 | 2024-04-24 10:04AM EDT | 87.00 | 0.81 | 0.84 | 0.87 | +0.22 | +37.29% | 310 | 25,657 | 15.28% |
| TLT240517P00088000 | 2024-04-24 10:09AM EDT | 88.00 | 1.28 | 1.27 | 1.29 | +0.38 | +43.68% | 164 | 39,557 | 15.14% |
| TLT240517P00089000 | 2024-04-24 10:08AM EDT | 89.00 | 1.80 | 1.78 | 1.80 | +0.47 | +35.34% | 124 | 17,213 | 14.70% |
| TLT240517P00090000 | 2024-04-24 10:09AM EDT | 90.00 | 2.47 | 2.45 | 2.47 | +0.57 | +30.00% | 65 | 34,845 | 14.80% |
| TLT240517P00091000 | 2024-04-24 10:06AM EDT | 91.00 | 3.18 | 3.20 | 3.25 | +0.61 | +23.74% | 27 | 41,361 | 15.09% |
| TLT240517P00092000 | 2024-04-24 10:01AM EDT | 92.00 | 3.95 | 4.05 | 4.20 | +0.69 | +21.17% | 15 | 15,582 | 17.19% |
| TLT240517P00093000 | 2024-04-23 3:17PM EDT | 93.00 | 4.20 | 5.00 | 5.15 | 0.00 | - | 95 | 27,415 | 18.95% |
| TLT240517P00094000 | 2024-04-24 10:07AM EDT | 94.00 | 6.00 | 5.95 | 6.10 | +0.80 | +15.38% | 59 | 6,853 | 20.36% |
| TLT240517P00095000 | 2024-04-24 10:01AM EDT | 95.00 | 6.86 | 6.95 | 7.10 | +0.53 | +8.37% | 1 | 2,839 | 22.71% |
| TLT240517P00096000 | 2024-04-24 10:08AM EDT | 96.00 | 8.00 | 7.95 | 8.05 | +0.43 | +5.68% | 12 | 4,603 | 23.63% |
| TLT240517P00097000 | 2024-04-23 3:07PM EDT | 97.00 | 8.15 | 8.95 | 9.05 | 0.00 | - | 5 | 1,377 | 25.73% |
| TLT240517P00098000 | 2024-04-23 3:08PM EDT | 98.00 | 9.15 | 9.95 | 10.05 | 0.00 | - | 3 | 6,778 | 27.83% |
| TLT240517P00099000 | 2024-04-23 2:33PM EDT | 99.00 | 10.00 | 10.95 | 11.10 | 0.00 | - | 1 | 3,003 | 31.40% |
| TLT240517P00100000 | 2024-04-23 1:54PM EDT | 100.00 | 10.90 | 11.95 | 12.05 | 0.00 | - | 1 | 68 | 31.79% |
| TLT240517P00101000 | 2024-04-23 10:29AM EDT | 101.00 | 11.75 | 12.95 | 13.05 | 0.00 | - | 1 | 11 | 33.69% |
| TLT240517P00102000 | 2024-04-23 9:46AM EDT | 102.00 | 12.85 | 13.95 | 14.10 | 0.00 | - | 5 | 13 | 37.31% |
| TLT240517P00103000 | 2024-04-10 3:49PM EDT | 103.00 | 12.79 | 14.95 | 15.05 | 0.00 | - | 46 | 12 | 37.40% |
| TLT240517P00104000 | 2024-04-22 10:05AM EDT | 104.00 | 15.40 | 15.95 | 16.05 | 0.00 | - | 1 | 6 | 39.16% |
| TLT240517P00105000 | 2024-04-10 9:38AM EDT | 105.00 | 13.75 | 16.95 | 17.05 | 0.00 | - | 10 | 10 | 40.92% |
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 106.00 | 11.70 | 17.90 | 18.00 | 0.00 | - | 1 | 0 | 40.43% |
| TLT240517P00107000 | 2024-03-06 11:10AM EDT | 107.00 | 11.35 | 15.40 | 15.50 | 0.00 | - | 20 | 1 | 0.00% |
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 108.00 | 17.70 | 19.95 | 20.05 | 0.00 | - | 1 | 0 | 46.09% |
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 109.00 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240517P00110000 | 2024-04-18 3:29PM EDT | 110.00 | 21.35 | 21.90 | 22.05 | 0.00 | - | 30 | 40 | 49.32% |
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 111.00 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240517P00112000 | 2023-08-15 1:42PM EDT | 112.00 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 113.00 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 115.00 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00116000 | 2023-11-22 11:00AM EDT | 116.00 | 25.05 | 17.30 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00120000 | 2024-04-10 2:50PM EDT | 120.00 | 29.71 | 31.95 | 32.05 | 0.00 | - | 1 | 0 | 61.23% |
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 125.00 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00130000 | 2024-04-10 2:50PM EDT | 130.00 | 39.71 | 41.90 | 42.05 | 0.00 | - | 1 | 0 | 72.07% |
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 140.00 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00150000 | 2024-04-24 9:47AM EDT | 150.00 | 61.77 | 61.85 | 62.00 | +0.91 | +1.50% | 1 | 1 | 87.50% |
