Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,00 -4,90 (-0,21%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.456,79 -3.815,74 (-6,33%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-04-25 9:32AM EDT | 65.00 | 22.95 | 23.45 | 23.80 | 0.00 | - | 5 | 37 | 22.51% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 18.80 | 19.20 | 0.00 | - | 5 | 7 | 20.97% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 75.00 | 15.33 | 14.50 | 14.90 | 0.00 | - | 2 | 55 | 19.80% |
| TLT250331C00080000 | 2024-04-29 11:13AM EDT | 80.00 | 11.23 | 10.65 | 11.00 | 0.00 | - | 1 | 92 | 18.74% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 81.00 | 13.95 | 9.95 | 10.30 | 0.00 | - | 1 | 1 | 18.62% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 84.00 | 8.39 | 7.95 | 8.30 | 0.00 | - | 5 | 49 | 18.10% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 85.00 | 7.34 | 7.35 | 7.65 | 0.00 | - | 20 | 105 | 17.84% |
| TLT250331C00086000 | 2024-04-25 3:28PM EDT | 86.00 | 6.75 | 6.75 | 7.10 | 0.00 | - | 4 | 25 | 17.80% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 87.00 | 7.80 | 6.20 | 6.55 | 0.00 | - | - | 20 | 17.69% |
| TLT250331C00088000 | 2024-04-29 12:58PM EDT | 88.00 | 6.27 | 5.70 | 6.00 | 0.00 | - | 1 | 295 | 17.50% |
| TLT250331C00089000 | 2024-04-30 3:42PM EDT | 89.00 | 5.37 | 5.25 | 5.55 | -0.38 | -6.61% | 2 | 113 | 17.52% |
| TLT250331C00090000 | 2024-04-30 3:20PM EDT | 90.00 | 4.85 | 4.80 | 5.10 | -0.34 | -6.55% | 7 | 302 | 17.48% |
| TLT250331C00091000 | 2024-04-26 10:19AM EDT | 91.00 | 4.65 | 4.35 | 4.65 | 0.00 | - | 1 | 6,139 | 17.35% |
| TLT250331C00092000 | 2024-04-30 2:36PM EDT | 92.00 | 4.20 | 3.95 | 4.25 | -0.25 | -5.62% | 10 | 224 | 17.29% |
| TLT250331C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 4.05 | 3.55 | 3.85 | 0.00 | - | 56 | 6,105 | 17.16% |
| TLT250331C00094000 | 2024-04-29 1:48PM EDT | 94.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 77 | 150 | 17.10% |
| TLT250331C00095000 | 2024-04-30 11:42AM EDT | 95.00 | 3.11 | 2.95 | 3.20 | -0.16 | -4.89% | 12 | 240 | 17.13% |
| TLT250331C00096000 | 2024-04-29 1:42PM EDT | 96.00 | 2.98 | 2.66 | 2.86 | 0.00 | - | 1 | 260 | 16.95% |
| TLT250331C00097000 | 2024-04-29 1:53PM EDT | 97.00 | 2.66 | 2.40 | 2.59 | 0.00 | - | 5 | 183 | 16.93% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 98.00 | 2.27 | 2.16 | 2.35 | 0.00 | - | 3 | 215 | 16.94% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 99.00 | 2.55 | 1.94 | 2.13 | 0.00 | - | 1 | 91 | 16.95% |
| TLT250331C00100000 | 2024-04-30 2:59PM EDT | 100.00 | 1.85 | 1.75 | 1.93 | -0.09 | -4.64% | 38 | 294 | 16.97% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 101.00 | 1.74 | 1.57 | 1.75 | 0.00 | - | 2 | 225 | 17.01% |
| TLT250331C00102000 | 2024-04-25 1:57PM EDT | 102.00 | 1.48 | 1.41 | 1.58 | 0.00 | - | 2 | 191 | 17.02% |
| TLT250331C00103000 | 2024-04-25 2:32PM EDT | 103.00 | 1.33 | 1.27 | 1.44 | 0.00 | - | 53 | 205 | 17.10% |
| TLT250331C00104000 | 2024-04-26 1:46PM EDT | 104.00 | 1.26 | 1.14 | 1.30 | 0.00 | - | 5 | 201 | 17.13% |
| TLT250331C00105000 | 2024-04-25 10:33AM EDT | 105.00 | 1.10 | 1.03 | 1.18 | 0.00 | - | 15 | 194 | 17.19% |
| TLT250331C00106000 | 2024-04-17 3:23PM EDT | 106.00 | 1.29 | 0.93 | 1.08 | 0.00 | - | 54 | 114 | 17.29% |
| TLT250331C00108000 | 2024-04-02 2:24PM EDT | 108.00 | 1.55 | 0.76 | 0.90 | 0.00 | - | - | 1 | 17.48% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 0.69 | 0.83 | 0.00 | - | 5 | 5 | 17.62% |
| TLT250331C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 0.70 | 0.69 | 0.76 | -0.06 | -7.89% | 18 | 1,697 | 17.71% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.57 | 0.71 | 0.00 | - | 2 | 42 | 17.91% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.53 | 0.66 | 0.00 | - | 1 | 2 | 18.07% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.48 | 0.61 | 0.00 | - | - | 2 | 18.20% |
| TLT250331C00115000 | 2024-04-26 3:44PM EDT | 115.00 | 0.50 | 0.42 | 0.54 | 0.00 | - | 120 | 1,146 | 18.60% |
| TLT250331C00120000 | 2024-04-29 1:24PM EDT | 120.00 | 0.42 | 0.31 | 0.42 | 0.00 | - | 3 | 219 | 19.70% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 65.00 | 0.19 | 0.19 | 0.29 | 0.00 | - | - | 1 | 19.34% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 70.00 | 0.41 | 0.36 | 0.47 | 0.00 | - | - | 7 | 17.21% |
| TLT250331P00075000 | 2024-04-29 3:58PM EDT | 75.00 | 0.78 | 0.79 | 0.94 | 0.00 | - | 3 | 67 | 16.09% |
| TLT250331P00080000 | 2024-04-29 11:06AM EDT | 80.00 | 1.77 | 1.71 | 1.88 | 0.00 | - | 6 | 74 | 15.40% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 81.00 | 1.94 | 1.95 | 2.13 | 0.00 | - | 2 | 5 | 15.25% |
| TLT250331P00083000 | 2024-04-11 11:06AM EDT | 83.00 | 2.50 | 2.51 | 2.69 | +0.25 | +11.11% | 1 | 1 | 14.88% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 85.00 | 3.05 | 3.15 | 3.40 | 0.00 | - | 5 | 81 | 14.65% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 86.00 | 2.72 | 3.55 | 3.80 | 0.00 | - | 2 | 78 | 14.53% |
| TLT250331P00087000 | 2024-04-24 11:05AM EDT | 87.00 | 4.18 | 3.95 | 4.25 | 0.00 | - | 1 | 58 | 14.47% |
| TLT250331P00088000 | 2024-04-25 9:58AM EDT | 88.00 | 4.95 | 4.40 | 4.70 | 0.00 | - | 3 | 95 | 14.31% |
| TLT250331P00089000 | 2024-04-24 12:32PM EDT | 89.00 | 5.11 | 4.90 | 5.20 | 0.00 | - | 8 | 24 | 14.20% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 90.00 | 5.06 | 5.45 | 5.75 | 0.00 | - | 32 | 98 | 14.14% |
| TLT250331P00091000 | 2024-04-24 11:28AM EDT | 91.00 | 6.15 | 6.00 | 6.30 | 0.00 | - | 2 | 44 | 13.99% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 92.00 | 6.56 | 6.55 | 6.85 | 0.00 | - | 3 | 50 | 13.74% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 7.15 | 7.50 | 0.00 | - | 1 | 21 | 13.69% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 94.00 | 6.90 | 7.80 | 8.10 | 0.00 | - | - | 7 | 13.39% |
| TLT250331P00095000 | 2024-04-26 10:13AM EDT | 95.00 | 8.55 | 8.50 | 8.80 | 0.00 | - | 2 | 61 | 13.30% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 96.00 | 9.22 | 9.20 | 9.50 | 0.00 | - | 1 | 7 | 13.11% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 97.00 | 9.60 | 9.95 | 10.25 | 0.00 | - | 1 | 2 | 13.00% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 98.00 | 10.60 | 10.70 | 11.05 | 0.00 | - | 1 | 141 | 12.96% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 99.00 | 8.56 | 11.50 | 11.85 | 0.00 | - | - | 1 | 12.84% |
| TLT250331P00100000 | 2024-04-25 10:33AM EDT | 100.00 | 13.05 | 12.35 | 12.65 | 0.00 | - | 20 | 30 | 12.61% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 105.00 | 17.10 | 16.95 | 17.15 | 0.00 | - | 22 | 45 | 12.54% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.50 | 23.50 | 0.00 | - | 10 | 15 | 26.20% |
| TLT250331P00110000 | 2024-04-10 10:13AM EDT | 110.00 | 18.85 | 19.50 | 24.50 | 0.00 | - | - | 1 | 26.83% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.50 | 29.50 | 0.00 | - | 10 | 0 | 29.82% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 29.50 | 34.50 | 0.00 | - | - | 1 | 32.59% |
