Deutsche Märkte öffnen in 2 Stunden 14 Minuten
Nikkei 225
32.443,37 -127,66 (-0,39%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
25.011,78 -409,45 (-1,61%) CMC Crypto 200
568,17 -8,09 (-1,40%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00070000 | 2023-09-21 11:15AM EDT | 70.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240517C00080000 | 2023-08-17 12:49PM EDT | 80.00 | 15.74 | 15.00 | 15.35 | 0.00 | - | 1 | 8 | 32.81% |
| TLT240517C00085000 | 2023-09-21 9:39AM EDT | 85.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517C00088000 | 2023-09-14 10:16AM EDT | 88.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517C00089000 | 2023-09-21 9:46AM EDT | 89.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240517C00090000 | 2023-09-21 3:35PM EDT | 90.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240517C00091000 | 2023-09-21 12:56PM EDT | 91.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
| TLT240517C00092000 | 2023-09-21 12:13PM EDT | 92.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| TLT240517C00093000 | 2023-09-21 12:25PM EDT | 93.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TLT240517C00094000 | 2023-09-21 11:23AM EDT | 94.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT240517C00095000 | 2023-09-21 11:26AM EDT | 95.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TLT240517C00096000 | 2023-09-21 12:25PM EDT | 96.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TLT240517C00097000 | 2023-09-13 10:04AM EDT | 97.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT240517C00098000 | 2023-09-21 3:55PM EDT | 98.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT240517C00099000 | 2023-09-18 9:41AM EDT | 99.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240517C00100000 | 2023-09-21 11:47AM EDT | 100.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| TLT240517C00101000 | 2023-09-21 3:59PM EDT | 101.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TLT240517C00102000 | 2023-09-21 3:28PM EDT | 102.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| TLT240517C00103000 | 2023-09-21 12:50PM EDT | 103.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240517C00104000 | 2023-09-21 11:29AM EDT | 104.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TLT240517C00105000 | 2023-09-21 3:43PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TLT240517C00106000 | 2023-09-21 3:21PM EDT | 106.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240517C00107000 | 2023-09-21 11:23AM EDT | 107.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TLT240517C00108000 | 2023-09-20 12:52PM EDT | 108.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240517C00109000 | 2023-07-06 12:09PM EDT | 109.00 | 3.63 | 1.98 | 2.36 | 0.00 | - | - | 5 | 26.73% |
| TLT240517C00110000 | 2023-09-21 3:21PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240517C00111000 | 2023-09-21 11:16AM EDT | 111.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TLT240517C00112000 | 2023-08-31 2:04PM EDT | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT240517C00113000 | 2023-09-14 2:36PM EDT | 113.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240517C00114000 | 2023-09-06 2:52PM EDT | 114.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240517C00115000 | 2023-09-20 1:37PM EDT | 115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240517C00116000 | 2023-08-28 1:44PM EDT | 116.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240517C00120000 | 2023-09-21 1:16PM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240517C00125000 | 2023-09-20 10:49AM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TLT240517C00130000 | 2023-09-21 11:54AM EDT | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240517C00135000 | 2023-09-06 11:15AM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240517C00140000 | 2023-09-13 9:49AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240517C00145000 | 2023-09-01 3:07PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240517C00150000 | 2023-09-06 10:10AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00055000 | 2023-09-21 10:08AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240517P00070000 | 2023-09-20 10:33AM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240517P00075000 | 2023-09-21 10:07AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240517P00080000 | 2023-09-21 3:28PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TLT240517P00085000 | 2023-09-21 3:07PM EDT | 85.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TLT240517P00088000 | 2023-09-21 12:21PM EDT | 88.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.78% |
| TLT240517P00089000 | 2023-09-21 12:56PM EDT | 89.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT240517P00090000 | 2023-09-21 3:21PM EDT | 90.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| TLT240517P00091000 | 2023-09-21 10:52AM EDT | 91.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240517P00092000 | 2023-09-21 2:15PM EDT | 92.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240517P00093000 | 2023-09-21 12:21PM EDT | 93.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00094000 | 2023-09-05 1:29PM EDT | 94.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517P00095000 | 2023-09-14 12:57PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00096000 | 2023-09-18 11:12AM EDT | 96.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00097000 | 2023-09-21 1:08PM EDT | 97.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517P00098000 | 2023-09-05 9:37AM EDT | 98.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00099000 | 2023-09-21 11:12AM EDT | 99.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240517P00100000 | 2023-08-22 1:52PM EDT | 100.00 | 8.55 | 9.75 | 10.15 | 0.00 | - | 1 | 166 | 12.49% |
| TLT240517P00101000 | 2023-09-06 2:16PM EDT | 101.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00102000 | 2023-09-05 3:23PM EDT | 102.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00103000 | 2023-09-21 1:49PM EDT | 103.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517P00104000 | 2023-09-21 12:20PM EDT | 104.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240517P00105000 | 2023-09-21 11:28AM EDT | 105.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517P00106000 | 2023-07-13 2:21PM EDT | 106.00 | 6.92 | 11.20 | 11.40 | 0.00 | - | - | 3 | 0.00% |
| TLT240517P00107000 | 2023-05-24 2:38PM EDT | 107.00 | 9.53 | 6.60 | 7.45 | 0.00 | - | - | 1 | 0.00% |
| TLT240517P00110000 | 2023-08-17 1:43PM EDT | 110.00 | 17.00 | 16.90 | 17.10 | 0.00 | - | 5 | 10 | 0.00% |
| TLT240517P00111000 | 2023-09-13 11:47AM EDT | 111.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLT240517P00112000 | 2023-08-15 1:42PM EDT | 112.00 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00115000 | 2023-08-02 12:23PM EDT | 115.00 | 17.80 | 19.25 | 20.95 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00120000 | 2023-07-19 11:00AM EDT | 120.00 | 17.90 | 24.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00125000 | 2023-05-26 2:11PM EDT | 125.00 | 24.35 | 20.25 | 23.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 140.00 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00150000 | 2023-07-21 1:19PM EDT | 150.00 | 48.00 | 55.35 | 57.05 | 0.00 | - | 5 | 0 | 0.00% |
