Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.100,12 -522,74 (-0,88%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00060000 | 2024-03-20 9:30AM EDT | 60.00 | 33.39 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 43.67% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 70.00 | 22.95 | 18.65 | 19.15 | 0.00 | - | 2 | 3 | 21.66% |
| TLT250221C00075000 | 2024-04-16 3:18PM EDT | 75.00 | 15.00 | 14.30 | 14.75 | 0.00 | - | 1 | 114 | 20.06% |
| TLT250221C00080000 | 2024-04-25 10:03AM EDT | 80.00 | 10.60 | 10.35 | 10.80 | +0.60 | +6.00% | 8 | 183 | 18.95% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 82.00 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 36.84% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 83.00 | 9.10 | 8.25 | 8.65 | 0.00 | - | 1 | 21 | 18.22% |
| TLT250221C00084000 | 2024-03-12 11:52AM EDT | 84.00 | 13.52 | 8.70 | 9.60 | 0.00 | - | 1 | 7 | 23.38% |
| TLT250221C00085000 | 2024-04-23 2:50PM EDT | 85.00 | 7.80 | 7.10 | 7.40 | 0.00 | - | 1 | 14 | 17.96% |
| TLT250221C00086000 | 2024-04-25 10:36AM EDT | 86.00 | 6.15 | 6.50 | 6.80 | 0.00 | - | 50 | 28 | 17.78% |
| TLT250221C00087000 | 2024-04-18 2:50PM EDT | 87.00 | 6.55 | 6.00 | 6.25 | 0.00 | - | 1 | 100 | 17.68% |
| TLT250221C00088000 | 2024-04-26 12:24PM EDT | 88.00 | 5.47 | 5.45 | 5.70 | -0.28 | -4.87% | 10 | 263 | 17.48% |
| TLT250221C00089000 | 2024-04-25 12:36PM EDT | 89.00 | 4.85 | 4.95 | 5.20 | 0.00 | - | 4 | 117 | 17.37% |
| TLT250221C00090000 | 2024-04-25 10:31AM EDT | 90.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 2 | 133 | 17.15% |
| TLT250221C00091000 | 2024-04-10 11:37AM EDT | 91.00 | 5.90 | 4.05 | 4.30 | 0.00 | - | 2 | 19 | 17.17% |
| TLT250221C00092000 | 2024-04-23 12:21PM EDT | 92.00 | 4.26 | 3.65 | 3.90 | 0.00 | - | 2 | 21 | 17.10% |
| TLT250221C00093000 | 2024-04-26 1:02PM EDT | 93.00 | 3.40 | 3.30 | 3.40 | -0.10 | -2.86% | 15 | 475 | 16.62% |
| TLT250221C00094000 | 2024-04-26 2:24PM EDT | 94.00 | 3.03 | 2.97 | 3.15 | +0.25 | +8.99% | 5 | 123 | 16.86% |
| TLT250221C00095000 | 2024-04-26 3:47PM EDT | 95.00 | 2.75 | 2.65 | 2.85 | +0.15 | +5.77% | 36 | 431 | 16.86% |
| TLT250221C00096000 | 2024-04-24 10:07AM EDT | 96.00 | 2.50 | 2.38 | 2.57 | 0.00 | - | 1 | 822 | 16.85% |
| TLT250221C00097000 | 2024-04-26 10:46AM EDT | 97.00 | 2.25 | 2.14 | 2.29 | +0.31 | +15.98% | 122 | 292 | 16.76% |
| TLT250221C00098000 | 2024-04-25 11:16AM EDT | 98.00 | 1.88 | 1.89 | 2.05 | 0.00 | - | 500 | 536 | 16.73% |
| TLT250221C00099000 | 2024-04-26 1:20PM EDT | 99.00 | 1.76 | 1.69 | 1.82 | +0.04 | +2.33% | 2 | 76 | 16.66% |
| TLT250221C00100000 | 2024-04-26 11:27AM EDT | 100.00 | 1.62 | 1.51 | 1.70 | +0.05 | +3.18% | 35 | 515 | 16.96% |
| TLT250221C00101000 | 2024-04-17 2:17PM EDT | 101.00 | 1.70 | 1.35 | 1.54 | 0.00 | - | 4 | 29 | 17.04% |
| TLT250221C00102000 | 2024-04-26 10:14AM EDT | 102.00 | 1.30 | 1.21 | 1.39 | +0.13 | +11.11% | 20 | 127 | 17.10% |
| TLT250221C00103000 | 2024-04-26 10:00AM EDT | 103.00 | 1.18 | 1.08 | 1.26 | -0.61 | -34.08% | 2 | 119 | 17.19% |
| TLT250221C00104000 | 2024-04-17 2:36PM EDT | 104.00 | 1.23 | 0.96 | 1.14 | 0.00 | - | 500 | 640 | 17.27% |
| TLT250221C00105000 | 2024-04-25 2:53PM EDT | 105.00 | 0.86 | 0.86 | 1.03 | 0.00 | - | 4 | 2,115 | 17.33% |
| TLT250221C00110000 | 2024-04-17 12:43PM EDT | 110.00 | 0.67 | 0.51 | 0.63 | 0.00 | - | 11 | 2,090 | 17.79% |
| TLT250221C00115000 | 2024-04-25 10:07AM EDT | 115.00 | 0.35 | 0.34 | 0.47 | 0.00 | - | 4 | 126 | 19.01% |
| TLT250221C00120000 | 2024-04-23 2:12PM EDT | 120.00 | 0.38 | 0.25 | 0.37 | 0.00 | - | 5 | 179 | 20.25% |
| TLT250221C00125000 | 2024-04-15 1:22PM EDT | 125.00 | 0.32 | 0.20 | 0.31 | 0.00 | - | 1 | 194 | 21.58% |
| TLT250221C00130000 | 2024-03-21 1:13PM EDT | 130.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 1 | 326 | 23.05% |
| TLT250221C00135000 | 2024-04-09 11:00AM EDT | 135.00 | 0.25 | 0.13 | 0.22 | 0.00 | - | 1 | 113 | 23.83% |
| TLT250221C00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 91 | 24.90% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 15 | 65 | 29.20% |
| TLT250221P00055000 | 2024-04-15 11:11AM EDT | 55.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 10 | 14 | 25.78% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.22 | 0.19 | 0.28 | 0.00 | - | 2 | 102 | 20.29% |
| TLT250221P00070000 | 2024-03-12 9:37AM EDT | 70.00 | 0.26 | 0.33 | 0.38 | 0.00 | - | - | 20 | 17.27% |
| TLT250221P00075000 | 2024-04-25 1:48PM EDT | 75.00 | 0.84 | 0.75 | 0.88 | 0.00 | - | 1 | 20 | 16.63% |
| TLT250221P00080000 | 2024-04-25 3:52PM EDT | 80.00 | 1.77 | 1.62 | 1.79 | 0.00 | - | 15 | 296 | 15.89% |
| TLT250221P00081000 | 2024-04-01 12:25PM EDT | 81.00 | 1.08 | 1.84 | 2.01 | 0.00 | - | 1 | 8 | 15.64% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 82.00 | 2.12 | 2.10 | 2.22 | 0.00 | - | 1 | 19 | 15.25% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 83.00 | 2.24 | 2.38 | 2.57 | 0.00 | - | 4 | 25 | 15.30% |
| TLT250221P00084000 | 2024-04-15 9:54AM EDT | 84.00 | 2.51 | 2.74 | 2.92 | 0.00 | - | 2 | 71 | 15.22% |
| TLT250221P00085000 | 2024-04-24 9:30AM EDT | 85.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 2 | 946 | 15.14% |
| TLT250221P00086000 | 2024-04-11 12:59PM EDT | 86.00 | 3.04 | 3.45 | 3.65 | 0.00 | - | 69 | 259 | 14.87% |
| TLT250221P00087000 | 2024-04-16 10:37AM EDT | 87.00 | 4.03 | 3.90 | 4.15 | 0.00 | - | 10 | 306 | 14.97% |
| TLT250221P00088000 | 2024-04-24 2:29PM EDT | 88.00 | 4.40 | 4.35 | 4.60 | 0.00 | - | 37 | 323 | 14.80% |
| TLT250221P00089000 | 2024-04-18 10:36AM EDT | 89.00 | 4.51 | 4.85 | 5.05 | 0.00 | - | 3 | 317 | 14.54% |
| TLT250221P00090000 | 2024-04-25 9:45AM EDT | 90.00 | 5.84 | 5.35 | 5.60 | 0.00 | - | 1 | 526 | 14.48% |
| TLT250221P00091000 | 2024-04-26 12:24PM EDT | 91.00 | 5.97 | 5.90 | 6.10 | +0.75 | +14.37% | 20 | 252 | 14.16% |
| TLT250221P00092000 | 2024-04-17 1:25PM EDT | 92.00 | 6.00 | 6.45 | 6.75 | 0.00 | - | 5 | 192 | 14.20% |
| TLT250221P00093000 | 2024-04-26 10:27AM EDT | 93.00 | 6.95 | 7.05 | 7.35 | -0.08 | -1.14% | 5 | 1,513 | 13.99% |
| TLT250221P00094000 | 2024-04-02 10:32AM EDT | 94.00 | 5.65 | 7.70 | 8.00 | 0.00 | - | 17 | 72 | 13.82% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 95.00 | 8.14 | 8.40 | 8.70 | 0.00 | - | 10 | 43 | 13.72% |
| TLT250221P00096000 | 2024-04-17 3:08PM EDT | 96.00 | 8.35 | 9.10 | 9.40 | 0.00 | - | 5 | 23 | 13.50% |
| TLT250221P00097000 | 2024-04-15 3:57PM EDT | 97.00 | 10.25 | 9.85 | 10.20 | +0.83 | +8.81% | 1 | 14 | 13.56% |
| TLT250221P00100000 | 2024-04-23 11:46AM EDT | 100.00 | 11.55 | 12.30 | 12.65 | 0.00 | - | 1 | 26 | 13.38% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 101.00 | 10.07 | 13.15 | 13.50 | 0.00 | - | - | 1 | 13.27% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 102.00 | 10.80 | 14.05 | 14.40 | 0.00 | - | 3 | 6 | 13.33% |
| TLT250221P00103000 | 2024-04-04 9:32AM EDT | 103.00 | 11.06 | 15.00 | 15.25 | 0.00 | - | 10 | 10 | 12.98% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 105.00 | 13.47 | 16.95 | 17.10 | 0.00 | - | 10 | 0 | 12.95% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 110.00 | 19.45 | 21.90 | 22.10 | 0.00 | - | 3 | 3 | 15.50% |
| TLT250221P00115000 | 2024-04-11 12:40PM EDT | 115.00 | 23.50 | 26.90 | 27.10 | 0.00 | - | 3 | 0 | 17.85% |
| TLT250221P00120000 | 2024-04-23 11:46AM EDT | 120.00 | 30.90 | 31.90 | 32.10 | 0.00 | - | 1 | 2 | 20.02% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 130.00 | 37.93 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 24.00% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 0.00% |
