Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.520,81 +34,66 (+0,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614C00085000 | 2024-05-16 10:02AM EDT | 85.00 | 7.36 | 6.50 | 6.65 | 0.00 | - | 5 | 55 | 21.34% |
| TLT240614C00086500 | 2024-05-09 12:39PM EDT | 86.50 | 4.10 | 5.05 | 5.20 | 0.00 | - | 1 | 1 | 18.46% |
| TLT240614C00087500 | 2024-05-03 12:02PM EDT | 87.50 | 3.30 | 4.10 | 4.25 | 0.00 | - | 3 | 5 | 16.58% |
| TLT240614C00088000 | 2024-05-17 2:43PM EDT | 88.00 | 3.70 | 3.65 | 3.75 | -0.74 | -16.67% | 1 | 67 | 15.14% |
| TLT240614C00088500 | 2024-05-16 1:21PM EDT | 88.50 | 3.94 | 3.20 | 3.30 | 0.00 | - | 1 | 8,004 | 14.41% |
| TLT240614C00089000 | 2024-05-17 3:48PM EDT | 89.00 | 2.83 | 2.81 | 2.86 | -0.58 | -17.01% | 2 | 203 | 13.67% |
| TLT240614C00089500 | 2024-05-16 3:37PM EDT | 89.50 | 2.61 | 2.41 | 2.45 | -0.37 | -12.42% | 6 | 56 | 13.16% |
| TLT240614C00090000 | 2024-05-17 3:25PM EDT | 90.00 | 2.04 | 2.05 | 2.07 | -0.62 | -23.31% | 12 | 228 | 12.75% |
| TLT240614C00090500 | 2024-05-17 2:55PM EDT | 90.50 | 1.71 | 1.71 | 1.74 | -0.52 | -23.32% | 9 | 681 | 12.61% |
| TLT240614C00091000 | 2024-05-17 3:46PM EDT | 91.00 | 1.43 | 1.41 | 1.43 | -0.44 | -23.53% | 40 | 1,890 | 12.38% |
| TLT240614C00091500 | 2024-05-17 2:48PM EDT | 91.50 | 1.18 | 1.14 | 1.16 | -0.39 | -24.84% | 288 | 518 | 12.23% |
| TLT240614C00092000 | 2024-05-17 3:43PM EDT | 92.00 | 0.93 | 0.91 | 0.93 | -0.32 | -25.60% | 111 | 5,180 | 12.16% |
| TLT240614C00092500 | 2024-05-17 12:23PM EDT | 92.50 | 0.77 | 0.71 | 0.73 | -0.24 | -23.76% | 21 | 509 | 12.06% |
| TLT240614C00093000 | 2024-05-17 3:52PM EDT | 93.00 | 0.55 | 0.55 | 0.56 | -0.27 | -32.93% | 79 | 1,176 | 11.96% |
| TLT240614C00093500 | 2024-05-17 2:43PM EDT | 93.50 | 0.42 | 0.41 | 0.43 | -0.22 | -34.38% | 16 | 372 | 11.99% |
| TLT240614C00094000 | 2024-05-17 3:56PM EDT | 94.00 | 0.31 | 0.31 | 0.32 | -0.19 | -38.00% | 171 | 705 | 11.91% |
| TLT240614C00094500 | 2024-05-17 2:47PM EDT | 94.50 | 0.24 | 0.23 | 0.24 | -0.12 | -33.33% | 56 | 225 | 11.99% |
| TLT240614C00095000 | 2024-05-17 2:47PM EDT | 95.00 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 21 | 793 | 12.11% |
| TLT240614C00096000 | 2024-05-17 3:21PM EDT | 96.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 99 | 996 | 12.65% |
| TLT240614C00097000 | 2024-05-17 3:10PM EDT | 97.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 37 | 90 | 13.28% |
| TLT240614C00098000 | 2024-05-17 1:38PM EDT | 98.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 98 | 80 | 14.16% |
| TLT240614C00099000 | 2024-05-17 11:03AM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 240 | 15.24% |
| TLT240614C00100000 | 2024-05-17 9:42AM EDT | 100.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 103 | 53 | 16.80% |
| TLT240614C00105000 | 2024-05-15 11:28AM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 20 | 23.24% |
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 36.72% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 36.72% |
| TLT240614P00075000 | 2024-05-15 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 28.13% |
| TLT240614P00080000 | 2024-05-16 3:07PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 75 | 21.49% |
| TLT240614P00082000 | 2024-05-15 3:27PM EDT | 82.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 30 | 19.14% |
| TLT240614P00082500 | 2024-05-16 3:00PM EDT | 82.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 32 | 18.95% |
| TLT240614P00083000 | 2024-05-10 1:49PM EDT | 83.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 8 | 15 | 17.97% |
| TLT240614P00083500 | 2024-05-15 11:23AM EDT | 83.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 29 | 17.09% |
| TLT240614P00084000 | 2024-05-09 2:56PM EDT | 84.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 21 | 16.80% |
| TLT240614P00084500 | 2024-05-17 11:22AM EDT | 84.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 8 | 15.72% |
| TLT240614P00085000 | 2024-05-17 1:18PM EDT | 85.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 8 | 113 | 15.24% |
| TLT240614P00085500 | 2024-05-17 11:49AM EDT | 85.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 56 | 101 | 14.70% |
| TLT240614P00086000 | 2024-05-17 1:58PM EDT | 86.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 59 | 251 | 14.41% |
| TLT240614P00086500 | 2024-05-17 11:44AM EDT | 86.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 9 | 24 | 13.62% |
| TLT240614P00087000 | 2024-05-17 3:20PM EDT | 87.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 30 | 148 | 13.33% |
| TLT240614P00087500 | 2024-05-17 12:04PM EDT | 87.50 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 8 | 295 | 12.84% |
| TLT240614P00088000 | 2024-05-17 3:32PM EDT | 88.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 49 | 197 | 12.40% |
| TLT240614P00088500 | 2024-05-17 2:50PM EDT | 88.50 | 0.25 | 0.25 | 0.27 | +0.04 | +19.05% | 25 | 292 | 12.31% |
| TLT240614P00089000 | 2024-05-17 3:54PM EDT | 89.00 | 0.34 | 0.34 | 0.35 | +0.07 | +25.93% | 148 | 380 | 12.06% |
| TLT240614P00089500 | 2024-05-17 3:46PM EDT | 89.50 | 0.45 | 0.45 | 0.46 | +0.10 | +28.57% | 67 | 278 | 11.91% |
| TLT240614P00090000 | 2024-05-17 2:21PM EDT | 90.00 | 0.59 | 0.58 | 0.60 | +0.14 | +31.11% | 1,568 | 1,058 | 11.84% |
| TLT240614P00090500 | 2024-05-17 3:40PM EDT | 90.50 | 0.76 | 0.75 | 0.77 | +0.17 | +28.81% | 1,771 | 1,762 | 11.77% |
| TLT240614P00091000 | 2024-05-17 3:56PM EDT | 91.00 | 0.96 | 0.96 | 0.98 | +0.20 | +26.32% | 198 | 729 | 11.77% |
| TLT240614P00091500 | 2024-05-17 3:56PM EDT | 91.50 | 1.20 | 1.20 | 1.22 | +0.25 | +26.32% | 115 | 197 | 11.74% |
| TLT240614P00092000 | 2024-05-17 3:10PM EDT | 92.00 | 1.47 | 1.47 | 1.49 | +0.27 | +22.50% | 27 | 4,667 | 11.66% |
| TLT240614P00092500 | 2024-05-17 2:54PM EDT | 92.50 | 1.78 | 1.78 | 1.80 | +0.42 | +30.88% | 14 | 100 | 11.65% |
| TLT240614P00093000 | 2024-05-17 10:41AM EDT | 93.00 | 1.89 | 2.12 | 2.15 | +0.32 | +20.38% | 4 | 47 | 11.74% |
| TLT240614P00093500 | 2024-05-17 2:40PM EDT | 93.50 | 2.49 | 2.49 | 2.53 | +0.44 | +21.46% | 1 | 57 | 11.87% |
| TLT240614P00094000 | 2024-05-16 11:32AM EDT | 94.00 | 2.30 | 2.89 | 2.94 | 0.00 | - | 21 | 5,049 | 12.09% |
| TLT240614P00095000 | 2024-05-17 11:51AM EDT | 95.00 | 3.67 | 3.75 | 3.85 | +0.65 | +21.52% | 4 | 15 | 13.23% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 96.00 | 6.20 | 4.65 | 4.80 | 0.00 | - | - | 11 | 14.55% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 97.00 | 6.92 | 5.65 | 5.80 | 0.00 | - | 10 | 10 | 16.70% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 98.00 | 8.21 | 6.65 | 6.80 | 0.00 | - | 14 | 0 | 18.80% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 100.00 | 8.00 | 8.60 | 8.75 | 0.00 | - | 40 | 41 | 21.19% |
