Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
38.279,38 +5,33 (+0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.421,28 -2.235,72 (-4,02%) CMC Crypto 200
1.258,13 -80,93 (-6,04%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 60.00 | 29.15 | 28.75 | 28.95 | 0.00 | - | - | 1 | 79.10% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 65.00 | 23.30 | 23.80 | 23.95 | 0.00 | - | 3 | 3 | 66.36% |
| TLT240531C00080000 | 2024-04-30 3:10PM EDT | 80.00 | 8.45 | 8.95 | 9.10 | 0.00 | - | 2 | 6 | 32.35% |
| TLT240531C00082000 | 2024-04-29 9:34AM EDT | 82.00 | 7.66 | 7.00 | 7.10 | +0.76 | +11.01% | 5 | 10 | 26.73% |
| TLT240531C00083000 | 2024-05-01 9:58AM EDT | 83.00 | 6.05 | 6.00 | 6.15 | +0.40 | +7.08% | 2 | 56 | 24.66% |
| TLT240531C00083500 | 2024-05-01 11:18AM EDT | 83.50 | 5.45 | 5.55 | 5.70 | -0.40 | -6.84% | 3 | 5 | 23.93% |
| TLT240531C00084500 | 2024-04-29 3:00PM EDT | 84.50 | 4.75 | 4.65 | 4.75 | 0.00 | - | 134 | 145 | 21.56% |
| TLT240531C00085000 | 2024-05-01 2:44PM EDT | 85.00 | 4.72 | 4.20 | 4.30 | +0.37 | +8.51% | 20 | 129 | 20.61% |
| TLT240531C00085500 | 2024-05-01 2:03PM EDT | 85.50 | 4.05 | 3.75 | 3.90 | +0.65 | +19.12% | 8 | 83 | 20.19% |
| TLT240531C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 3.22 | 3.35 | 3.50 | 0.00 | - | 3 | 6 | 19.63% |
| TLT240531C00086500 | 2024-05-01 2:04PM EDT | 86.50 | 3.35 | 2.99 | 3.10 | +0.61 | +22.26% | 38 | 44 | 18.92% |
| TLT240531C00087000 | 2024-05-01 3:54PM EDT | 87.00 | 2.60 | 2.62 | 2.69 | +0.27 | +11.59% | 10,560 | 143 | 17.97% |
| TLT240531C00087500 | 2024-05-01 2:30PM EDT | 87.50 | 2.41 | 2.28 | 2.33 | +0.33 | +15.87% | 76 | 119 | 17.37% |
| TLT240531C00088000 | 2024-05-01 3:57PM EDT | 88.00 | 2.02 | 1.97 | 2.01 | +0.37 | +22.42% | 620 | 1,546 | 16.99% |
| TLT240531C00088500 | 2024-05-01 3:40PM EDT | 88.50 | 1.70 | 1.67 | 1.71 | +0.18 | +11.84% | 513 | 534 | 16.59% |
| TLT240531C00089000 | 2024-05-01 3:20PM EDT | 89.00 | 1.41 | 1.40 | 1.44 | +0.27 | +23.68% | 382 | 1,461 | 16.26% |
| TLT240531C00089500 | 2024-05-01 2:55PM EDT | 89.50 | 1.24 | 1.16 | 1.19 | +0.27 | +27.84% | 24 | 819 | 15.87% |
| TLT240531C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.98 | 0.94 | 0.97 | +0.21 | +27.27% | 1,596 | 3,205 | 15.54% |
| TLT240531C00090500 | 2024-05-01 3:54PM EDT | 90.50 | 0.74 | 0.75 | 0.77 | +0.10 | +15.63% | 43 | 2,547 | 15.14% |
| TLT240531C00091000 | 2024-05-01 3:28PM EDT | 91.00 | 0.62 | 0.59 | 0.61 | +0.12 | +24.00% | 126 | 30,893 | 14.89% |
| TLT240531C00091500 | 2024-05-01 3:50PM EDT | 91.50 | 0.48 | 0.46 | 0.48 | +0.07 | +17.07% | 48 | 20,475 | 14.75% |
| TLT240531C00092000 | 2024-05-01 3:42PM EDT | 92.00 | 0.38 | 0.35 | 0.38 | +0.07 | +22.58% | 618 | 768 | 14.70% |
| TLT240531C00092500 | 2024-05-01 3:28PM EDT | 92.50 | 0.29 | 0.27 | 0.30 | +0.05 | +20.83% | 58 | 1,420 | 14.72% |
| TLT240531C00093000 | 2024-05-01 3:34PM EDT | 93.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 20 | 607 | 14.65% |
| TLT240531C00093500 | 2024-05-01 12:23PM EDT | 93.50 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 15 | 406 | 14.70% |
| TLT240531C00094000 | 2024-05-01 3:00PM EDT | 94.00 | 0.16 | 0.13 | 0.15 | +0.03 | +23.08% | 150 | 796 | 15.04% |
| TLT240531C00094500 | 2024-05-01 3:45PM EDT | 94.50 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 5 | 82 | 15.24% |
| TLT240531C00095000 | 2024-05-01 2:15PM EDT | 95.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 12 | 957 | 15.53% |
| TLT240531C00095500 | 2024-05-01 9:41AM EDT | 95.50 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 15 | 70 | 16.07% |
| TLT240531C00096000 | 2024-05-01 2:48PM EDT | 96.00 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 5 | 117 | 16.55% |
| TLT240531C00096500 | 2024-05-01 9:38AM EDT | 96.50 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 7 | 152 | 16.99% |
| TLT240531C00097000 | 2024-05-01 1:54PM EDT | 97.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 16 | 170 | 17.29% |
| TLT240531C00098000 | 2024-05-01 10:08AM EDT | 98.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 71 | 18.36% |
| TLT240531C00099000 | 2024-04-26 10:19AM EDT | 99.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 58 | 19.83% |
| TLT240531C00100000 | 2024-04-30 11:40AM EDT | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 120 | 20.51% |
| TLT240531C00101000 | 2024-04-17 11:43AM EDT | 101.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 14 | 21.97% |
| TLT240531C00102000 | 2024-05-01 2:07PM EDT | 102.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 29 | 23.44% |
| TLT240531C00105000 | 2024-04-16 1:32PM EDT | 105.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 4 | 26.37% |
| TLT240531C00110000 | 2024-04-30 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 30.86% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 36.33% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 90 | 42.97% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 40.63% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 90 | 33.99% |
| TLT240531P00075000 | 2024-05-01 2:32PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 521 | 26.37% |
| TLT240531P00080000 | 2024-05-01 3:54PM EDT | 80.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 86 | 360 | 18.65% |
| TLT240531P00082000 | 2024-05-01 2:21PM EDT | 82.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 11 | 30 | 16.60% |
| TLT240531P00083000 | 2024-05-01 3:19PM EDT | 83.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 30 | 333 | 15.43% |
| TLT240531P00083500 | 2024-05-01 2:00PM EDT | 83.50 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 8 | 262 | 15.14% |
| TLT240531P00084500 | 2024-05-01 3:21PM EDT | 84.50 | 0.21 | 0.20 | 0.23 | -0.08 | -27.59% | 387 | 291 | 14.45% |
| TLT240531P00085000 | 2024-05-01 3:54PM EDT | 85.00 | 0.28 | 0.26 | 0.28 | -0.10 | -26.32% | 100 | 4,731 | 14.04% |
| TLT240531P00085500 | 2024-05-01 3:59PM EDT | 85.50 | 0.34 | 0.33 | 0.35 | -0.16 | -32.00% | 202 | 1,286 | 13.77% |
| TLT240531P00086000 | 2024-05-01 3:23PM EDT | 86.00 | 0.40 | 0.42 | 0.44 | -0.22 | -35.48% | 112 | 2,166 | 13.55% |
| TLT240531P00086500 | 2024-05-01 3:53PM EDT | 86.50 | 0.55 | 0.52 | 0.55 | -0.23 | -29.49% | 309 | 167 | 13.33% |
| TLT240531P00087000 | 2024-05-01 3:59PM EDT | 87.00 | 0.68 | 0.65 | 0.68 | -0.24 | -26.09% | 721 | 489 | 13.11% |
| TLT240531P00087500 | 2024-05-01 3:55PM EDT | 87.50 | 0.85 | 0.81 | 0.84 | -0.25 | -22.73% | 49 | 429 | 12.94% |
| TLT240531P00088000 | 2024-05-01 3:59PM EDT | 88.00 | 1.05 | 0.99 | 1.02 | -0.35 | -25.00% | 335 | 1,495 | 12.70% |
| TLT240531P00088500 | 2024-05-01 3:13PM EDT | 88.50 | 1.13 | 1.20 | 1.24 | -0.45 | -28.48% | 13 | 269 | 12.55% |
| TLT240531P00089000 | 2024-05-01 3:56PM EDT | 89.00 | 1.43 | 1.44 | 1.48 | -0.27 | -15.88% | 207 | 5,990 | 12.29% |
| TLT240531P00089500 | 2024-05-01 3:59PM EDT | 89.50 | 1.74 | 1.70 | 1.75 | -0.44 | -20.18% | 4,401 | 93 | 12.01% |
| TLT240531P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 2.00 | 1.99 | 2.04 | -0.30 | -13.04% | 413 | 4,292 | 11.60% |
| TLT240531P00090500 | 2024-05-01 3:01PM EDT | 90.50 | 2.10 | 2.32 | 2.37 | -0.26 | -11.02% | 18 | 158 | 11.23% |
| TLT240531P00091000 | 2024-05-01 2:14PM EDT | 91.00 | 2.29 | 2.66 | 2.74 | -0.76 | -24.92% | 6,122 | 161 | 10.94% |
| TLT240531P00091500 | 2024-04-29 3:59PM EDT | 91.50 | 3.06 | 3.05 | 3.15 | 0.00 | - | 6,026 | 6,013 | 10.84% |
| TLT240531P00092000 | 2024-05-01 3:48PM EDT | 92.00 | 3.50 | 3.45 | 3.60 | -0.67 | -16.07% | 8,860 | 850 | 11.08% |
| TLT240531P00092500 | 2024-05-01 3:22PM EDT | 92.50 | 3.88 | 3.90 | 4.05 | -1.17 | -23.17% | 1 | 46 | 11.04% |
| TLT240531P00093000 | 2024-05-01 3:57PM EDT | 93.00 | 4.40 | 4.35 | 4.50 | -0.45 | -9.28% | 8 | 15,414 | 10.55% |
| TLT240531P00093500 | 2024-04-24 12:20PM EDT | 93.50 | 5.55 | 4.85 | 5.00 | 0.00 | - | 16 | 23 | 11.43% |
| TLT240531P00094000 | 2024-04-30 12:42PM EDT | 94.00 | 5.85 | 5.35 | 5.50 | 0.00 | - | 1 | 298 | 12.31% |
| TLT240531P00095000 | 2024-05-01 3:29PM EDT | 95.00 | 6.35 | 6.35 | 6.50 | -0.45 | -6.62% | 23 | 9 | 14.06% |
| TLT240531P00095500 | 2024-04-22 12:31PM EDT | 95.50 | 6.70 | 6.85 | 7.00 | 0.00 | - | - | 1 | 14.84% |
| TLT240531P00096000 | 2024-04-11 9:30AM EDT | 96.00 | 6.75 | 7.35 | 7.50 | 0.00 | - | - | 1 | 15.72% |
| TLT240531P00096500 | 2024-05-01 3:43PM EDT | 96.50 | 7.95 | 7.85 | 8.00 | +0.35 | +4.61% | 2 | 1 | 16.50% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 97.00 | 8.45 | 8.35 | 8.50 | +2.03 | +31.62% | 2 | 1 | 17.38% |
| TLT240531P00100000 | 2024-05-01 3:17PM EDT | 100.00 | 11.35 | 11.35 | 11.50 | -0.75 | -6.20% | 130 | 49 | 21.97% |
