Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
18.201,00 +45,76 (+0,25%) Euro Stoxx 50
4.929,25 +13,31 (+0,27%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.310,90 -2,30 (-0,10%) EUR/USD
1,0695 +0,0011 (+0,11%) Bitcoin EUR
56.783,45 -903,49 (-1,57%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240726C00085000 | 2024-06-26 2:30PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726C00087000 | 2024-06-26 10:27AM EDT | 87.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00087500 | 2024-06-26 10:00AM EDT | 87.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00088000 | 2024-06-26 2:39PM EDT | 88.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT240726C00088500 | 2024-06-26 1:17PM EDT | 88.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00089000 | 2024-06-25 10:01AM EDT | 89.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240726C00089500 | 2024-06-25 11:59AM EDT | 89.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240726C00090000 | 2024-06-26 3:29PM EDT | 90.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TLT240726C00090500 | 2024-06-25 11:15AM EDT | 90.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00091000 | 2024-06-26 1:44PM EDT | 91.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240726C00091500 | 2024-06-26 3:26PM EDT | 91.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TLT240726C00092000 | 2024-06-26 3:38PM EDT | 92.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TLT240726C00092500 | 2024-06-26 3:11PM EDT | 92.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240726C00093000 | 2024-06-26 3:40PM EDT | 93.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| TLT240726C00093500 | 2024-06-26 3:58PM EDT | 93.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3,264 | 0 | 0.39% |
| TLT240726C00094000 | 2024-06-26 3:53PM EDT | 94.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.78% |
| TLT240726C00094500 | 2024-06-26 1:29PM EDT | 94.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| TLT240726C00095000 | 2024-06-26 3:52PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| TLT240726C00095500 | 2024-06-26 3:40PM EDT | 95.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 3.13% |
| TLT240726C00096000 | 2024-06-26 3:29PM EDT | 96.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| TLT240726C00096500 | 2024-06-26 3:18PM EDT | 96.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TLT240726C00097000 | 2024-06-26 3:55PM EDT | 97.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6,905 | 0 | 3.13% |
| TLT240726C00097500 | 2024-06-25 3:47PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TLT240726C00098000 | 2024-06-26 3:52PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 3.13% |
| TLT240726C00098500 | 2024-06-26 2:55PM EDT | 98.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240726C00099000 | 2024-06-26 11:17AM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT240726C00100000 | 2024-06-26 2:48PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| TLT240726C00101000 | 2024-06-25 3:34PM EDT | 101.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240726C00105000 | 2024-06-26 9:47AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240726C00110000 | 2024-06-25 1:16PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TLT240726C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240726P00075000 | 2024-06-20 10:07AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240726P00080000 | 2024-06-26 2:54PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240726P00083000 | 2024-06-21 9:32AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240726P00084000 | 2024-06-21 1:15PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240726P00085000 | 2024-06-26 3:17PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TLT240726P00086000 | 2024-06-26 2:24PM EDT | 86.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TLT240726P00087000 | 2024-06-26 1:12PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TLT240726P00087500 | 2024-06-26 1:57PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 6.25% |
| TLT240726P00088000 | 2024-06-26 3:59PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| TLT240726P00088500 | 2024-06-26 10:10AM EDT | 88.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240726P00089000 | 2024-06-26 2:15PM EDT | 89.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 3.13% |
| TLT240726P00089500 | 2024-06-26 3:55PM EDT | 89.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| TLT240726P00090000 | 2024-06-26 3:48PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TLT240726P00090500 | 2024-06-26 3:54PM EDT | 90.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240726P00091000 | 2024-06-26 3:55PM EDT | 91.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8,432 | 0 | 1.56% |
| TLT240726P00091500 | 2024-06-26 3:40PM EDT | 91.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 1.56% |
| TLT240726P00092000 | 2024-06-26 3:48PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,578 | 0 | 1.56% |
| TLT240726P00092500 | 2024-06-26 3:41PM EDT | 92.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.78% |
| TLT240726P00093000 | 2024-06-26 3:58PM EDT | 93.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.20% |
| TLT240726P00093500 | 2024-06-26 3:54PM EDT | 93.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TLT240726P00094000 | 2024-06-26 3:16PM EDT | 94.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240726P00094500 | 2024-06-26 3:41PM EDT | 94.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| TLT240726P00095000 | 2024-06-26 1:35PM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240726P00095500 | 2024-06-26 10:48AM EDT | 95.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240726P00096000 | 2024-06-26 3:15PM EDT | 96.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726P00097000 | 2024-06-26 9:45AM EDT | 97.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
