Deutsche Märkte schließen in 7 Stunden 50 Minuten
DAX
18.224,79 +69,55 (+0,38%) Euro Stoxx 50
4.931,18 +15,24 (+0,31%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,80 -1,40 (-0,06%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
56.829,52 -871,93 (-1,51%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00086000 | 2024-06-21 9:44AM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TLT240712C00090000 | 2024-06-26 12:08PM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240712C00090500 | 2024-06-26 12:10PM EDT | 90.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240712C00091000 | 2024-06-26 11:28AM EDT | 91.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| TLT240712C00091500 | 2024-06-26 2:33PM EDT | 91.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240712C00092000 | 2024-06-26 3:53PM EDT | 92.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| TLT240712C00092500 | 2024-06-26 3:38PM EDT | 92.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TLT240712C00093000 | 2024-06-26 3:46PM EDT | 93.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.00% |
| TLT240712C00093500 | 2024-06-26 3:56PM EDT | 93.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.78% |
| TLT240712C00094000 | 2024-06-26 3:35PM EDT | 94.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 1.56% |
| TLT240712C00094500 | 2024-06-26 3:45PM EDT | 94.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 1.56% |
| TLT240712C00095000 | 2024-06-26 3:59PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,782 | 0 | 3.13% |
| TLT240712C00095500 | 2024-06-26 3:58PM EDT | 95.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 3.13% |
| TLT240712C00096000 | 2024-06-26 12:34PM EDT | 96.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TLT240712C00097000 | 2024-06-26 3:57PM EDT | 97.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TLT240712C00098000 | 2024-06-26 2:31PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| TLT240712C00099000 | 2024-06-26 3:45PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| TLT240712C00100000 | 2024-06-26 3:18PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| TLT240712C00101000 | 2024-06-24 3:31PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240712C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| TLT240712C00110000 | 2024-06-26 12:01PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240712P00080000 | 2024-06-26 3:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TLT240712P00082000 | 2024-06-26 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,168 | 0 | 12.50% |
| TLT240712P00083000 | 2024-06-26 2:14PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00083500 | 2024-06-26 3:57PM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| TLT240712P00084000 | 2024-06-26 2:56PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| TLT240712P00084500 | 2024-06-26 2:15PM EDT | 84.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00085000 | 2024-06-26 2:15PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TLT240712P00085500 | 2024-06-26 2:55PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240712P00086000 | 2024-06-26 2:15PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240712P00086500 | 2024-06-26 2:16PM EDT | 86.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240712P00087000 | 2024-06-26 2:16PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240712P00087500 | 2024-06-25 3:40PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240712P00088000 | 2024-06-26 1:03PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240712P00088500 | 2024-06-26 12:53PM EDT | 88.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240712P00089000 | 2024-06-26 3:59PM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TLT240712P00089500 | 2024-06-26 11:49AM EDT | 89.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TLT240712P00090000 | 2024-06-26 3:58PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TLT240712P00090500 | 2024-06-26 3:28PM EDT | 90.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| TLT240712P00091000 | 2024-06-26 3:47PM EDT | 91.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 3.13% |
| TLT240712P00091500 | 2024-06-26 3:50PM EDT | 91.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240712P00092000 | 2024-06-26 3:57PM EDT | 92.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| TLT240712P00092500 | 2024-06-26 3:58PM EDT | 92.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| TLT240712P00093000 | 2024-06-26 3:58PM EDT | 93.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.39% |
| TLT240712P00093500 | 2024-06-26 3:57PM EDT | 93.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| TLT240712P00094000 | 2024-06-26 3:36PM EDT | 94.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| TLT240712P00094500 | 2024-06-25 3:58PM EDT | 94.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TLT240712P00095000 | 2024-06-26 1:29PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712P00096000 | 2024-06-24 10:15AM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00097000 | 2024-06-24 10:14AM EDT | 97.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00098000 | 2024-06-21 9:35AM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
