Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
38.220,95 -53,10 (-0,14%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.608,38 -2.512,59 (-4,48%) CMC Crypto 200
1.261,02 -78,04 (-5,83%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 75.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 6.15 | 0.00 | 0.00 | +1.00 | +19.42% | 3 | 0 | 0.00% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 84.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524C00085000 | 2024-05-01 3:00PM EDT | 85.00 | 4.52 | 0.00 | 0.00 | +0.67 | +17.40% | 22 | 0 | 0.00% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 86.00 | 3.30 | 0.00 | 0.00 | +0.35 | +11.86% | 6 | 0 | 0.00% |
| TLT240524C00086500 | 2024-05-01 10:17AM EDT | 86.50 | 2.81 | 0.00 | 0.00 | +0.24 | +9.34% | 5 | 0 | 0.00% |
| TLT240524C00087000 | 2024-05-01 2:46PM EDT | 87.00 | 2.90 | 0.00 | 0.00 | +0.82 | +39.42% | 15 | 0 | 0.00% |
| TLT240524C00087500 | 2024-04-30 2:52PM EDT | 87.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240524C00088000 | 2024-05-01 2:37PM EDT | 88.00 | 1.93 | 0.00 | 0.00 | +0.42 | +27.81% | 30 | 0 | 0.00% |
| TLT240524C00088500 | 2024-05-01 3:02PM EDT | 88.50 | 1.74 | 0.00 | 0.00 | +0.48 | +38.10% | 267 | 0 | 0.00% |
| TLT240524C00089000 | 2024-05-01 3:39PM EDT | 89.00 | 1.25 | 0.00 | 0.00 | +0.22 | +21.36% | 57 | 0 | 0.78% |
| TLT240524C00089500 | 2024-05-01 3:24PM EDT | 89.50 | 1.08 | 0.00 | 0.00 | +0.26 | +31.71% | 17 | 0 | 1.56% |
| TLT240524C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | +0.20 | +32.26% | 202 | 0 | 1.56% |
| TLT240524C00090500 | 2024-05-01 2:48PM EDT | 90.50 | 0.82 | 0.00 | 0.00 | +0.30 | +57.69% | 18 | 0 | 3.13% |
| TLT240524C00091000 | 2024-05-01 3:23PM EDT | 91.00 | 0.49 | 0.00 | 0.00 | +0.10 | +25.64% | 43 | 0 | 3.13% |
| TLT240524C00091500 | 2024-05-01 2:41PM EDT | 91.50 | 0.51 | 0.00 | 0.00 | +0.17 | +50.00% | 19 | 0 | 3.13% |
| TLT240524C00092000 | 2024-05-01 2:56PM EDT | 92.00 | 0.38 | 0.00 | 0.00 | +0.14 | +58.33% | 106 | 0 | 3.13% |
| TLT240524C00092500 | 2024-05-01 3:07PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | +0.07 | +38.89% | 10 | 0 | 3.13% |
| TLT240524C00093000 | 2024-05-01 3:16PM EDT | 93.00 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 16 | 0 | 6.25% |
| TLT240524C00093500 | 2024-05-01 3:02PM EDT | 93.50 | 0.15 | 0.00 | 0.00 | +0.04 | +36.36% | 19 | 0 | 6.25% |
| TLT240524C00094000 | 2024-05-01 2:52PM EDT | 94.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 4 | 0 | 6.25% |
| TLT240524C00094500 | 2024-04-30 10:13AM EDT | 94.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240524C00095000 | 2024-05-01 3:15PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 13 | 0 | 6.25% |
| TLT240524C00095500 | 2024-05-01 11:22AM EDT | 95.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| TLT240524C00096000 | 2024-05-01 10:00AM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240524C00096500 | 2024-04-30 1:52PM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240524C00097000 | 2024-04-29 3:36PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT240524C00097500 | 2024-04-29 10:55AM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240524C00098000 | 2024-04-26 11:44AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240524C00099000 | 2024-05-01 3:12PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 35 | 0 | 12.50% |
| TLT240524C00100000 | 2024-04-30 11:48AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TLT240524C00101000 | 2024-04-30 12:24PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240524C00102000 | 2024-05-01 2:44PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240524C00103000 | 2024-04-29 9:45AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240524C00104000 | 2024-04-29 9:56AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240524C00105000 | 2024-04-15 11:32AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240524P00075000 | 2024-04-30 9:32AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240524P00080000 | 2024-05-01 3:04PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240524P00082000 | 2024-05-01 2:44PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 31 | 0 | 6.25% |
| TLT240524P00083000 | 2024-05-01 12:32PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | -0.03 | -23.08% | 58 | 0 | 6.25% |
| TLT240524P00083500 | 2024-05-01 2:00PM EDT | 83.50 | 1.02 | 0.00 | 0.00 | +0.70 | +218.75% | 2 | 0 | 6.25% |
| TLT240524P00084000 | 2024-05-01 3:41PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 32 | 0 | 6.25% |
| TLT240524P00085000 | 2024-05-01 3:19PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | -0.16 | -45.71% | 45 | 0 | 3.13% |
| TLT240524P00086000 | 2024-05-01 3:10PM EDT | 86.00 | 0.31 | 0.00 | 0.00 | -0.26 | -45.61% | 47 | 0 | 3.13% |
| TLT240524P00086500 | 2024-05-01 2:03PM EDT | 86.50 | 0.43 | 0.00 | 0.00 | -0.22 | -33.85% | 3 | 0 | 3.13% |
| TLT240524P00087000 | 2024-05-01 3:56PM EDT | 87.00 | 0.58 | 0.00 | 0.00 | -0.23 | -28.40% | 103 | 0 | 1.56% |
| TLT240524P00087500 | 2024-05-01 3:16PM EDT | 87.50 | 0.66 | 0.00 | 0.00 | -0.34 | -34.00% | 103 | 0 | 1.56% |
| TLT240524P00088000 | 2024-05-01 3:29PM EDT | 88.00 | 0.86 | 0.00 | 0.00 | -0.37 | -30.08% | 395 | 0 | 0.78% |
| TLT240524P00088500 | 2024-05-01 3:59PM EDT | 88.50 | 1.13 | 0.00 | 0.00 | -0.33 | -22.60% | 24 | 0 | 0.10% |
| TLT240524P00089000 | 2024-05-01 2:22PM EDT | 89.00 | 1.37 | 0.00 | 0.00 | -0.39 | -22.16% | 40 | 0 | 0.00% |
| TLT240524P00089500 | 2024-05-01 3:56PM EDT | 89.50 | 1.61 | 0.00 | 0.00 | -0.30 | -15.71% | 10 | 0 | 0.00% |
| TLT240524P00090000 | 2024-05-01 1:08PM EDT | 90.00 | 2.02 | 0.00 | 0.00 | -0.22 | -9.82% | 54 | 0 | 0.00% |
| TLT240524P00090500 | 2024-05-01 3:49PM EDT | 90.50 | 2.26 | 0.00 | 0.00 | -0.50 | -18.12% | 4 | 0 | 0.00% |
| TLT240524P00091000 | 2024-05-01 1:08PM EDT | 91.00 | 2.77 | 0.00 | 0.00 | -0.43 | -13.44% | 4 | 0 | 0.00% |
| TLT240524P00091500 | 2024-05-01 1:51PM EDT | 91.50 | 3.05 | 0.00 | 0.00 | -0.12 | -3.79% | 1 | 0 | 0.00% |
| TLT240524P00092000 | 2024-05-01 3:56PM EDT | 92.00 | 3.57 | 0.00 | 0.00 | -0.53 | -12.93% | 6 | 0 | 0.00% |
| TLT240524P00092500 | 2024-05-01 3:05PM EDT | 92.50 | 3.65 | 0.00 | 0.00 | -0.95 | -20.65% | 15 | 0 | 0.00% |
| TLT240524P00093000 | 2024-05-01 2:59PM EDT | 93.00 | 3.95 | 0.00 | 0.00 | -1.00 | -20.20% | 21 | 0 | 0.00% |
| TLT240524P00093500 | 2024-04-30 3:47PM EDT | 93.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 94.00 | 5.40 | 0.00 | 0.00 | -0.40 | -6.90% | 10 | 0 | 0.00% |
| TLT240524P00094500 | 2024-04-30 3:36PM EDT | 94.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240524P00095000 | 2024-05-01 3:32PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | -0.50 | -7.35% | 150 | 0 | 0.00% |
| TLT240524P00095500 | 2024-05-01 3:17PM EDT | 95.50 | 6.70 | 0.00 | 0.00 | -0.55 | -7.59% | 292 | 0 | 0.00% |
| TLT240524P00096000 | 2024-05-01 3:17PM EDT | 96.00 | 7.35 | 0.00 | 0.00 | -0.45 | -5.77% | 190 | 0 | 0.00% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 97.00 | 8.35 | 0.00 | 0.00 | -0.60 | -6.70% | 72 | 0 | 0.00% |
| TLT240524P00097500 | 2024-04-25 11:06AM EDT | 97.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524P00098000 | 2024-05-01 3:25PM EDT | 98.00 | 9.20 | 0.00 | 0.00 | -0.25 | -2.65% | 105 | 0 | 0.00% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 99.00 | 10.35 | 0.00 | 0.00 | +2.09 | +25.30% | 180 | 0 | 0.00% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 101.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
