Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.796,68 +132,86 (+0,52%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230331C00080000 | 2023-02-14 12:37PM EDT | 80.00 | 23.60 | 25.25 | 25.60 | 0.00 | - | - | 10 | 0.00% |
| TLT230331C00090000 | 2023-03-23 2:21PM EDT | 90.00 | 15.55 | 16.70 | 17.10 | 0.00 | - | 35 | 80 | 63.28% |
| TLT230331C00094000 | 2023-03-24 3:34PM EDT | 94.00 | 12.90 | 12.60 | 13.15 | +0.98 | +8.22% | 11 | 1 | 69.43% |
| TLT230331C00095000 | 2023-03-23 10:22AM EDT | 95.00 | 10.25 | 11.70 | 12.10 | 0.00 | - | 10 | 66 | 62.21% |
| TLT230331C00096000 | 2023-03-14 10:18AM EDT | 96.00 | 8.48 | 10.65 | 11.15 | 0.00 | - | - | 1 | 60.45% |
| TLT230331C00097000 | 2023-03-21 9:45AM EDT | 97.00 | 7.83 | 9.70 | 10.10 | 0.00 | - | 60 | 79 | 53.52% |
| TLT230331C00098000 | 2023-03-17 10:27AM EDT | 98.00 | 9.28 | 8.70 | 9.15 | 0.00 | - | 1 | 23 | 51.47% |
| TLT230331C00099000 | 2023-03-24 3:17PM EDT | 99.00 | 7.98 | 7.70 | 8.15 | +1.88 | +30.82% | 2 | 73 | 46.88% |
| TLT230331C00099500 | 2023-03-24 3:08PM EDT | 99.50 | 7.45 | 7.20 | 7.60 | +1.68 | +29.12% | 3 | 39 | 42.43% |
| TLT230331C00100000 | 2023-03-24 3:44PM EDT | 100.00 | 6.90 | 6.80 | 7.15 | +0.62 | +9.87% | 46 | 2,031 | 42.29% |
| TLT230331C00100500 | 2023-03-24 2:18PM EDT | 100.50 | 6.33 | 6.15 | 6.65 | +0.73 | +13.04% | 1 | 25 | 39.94% |
| TLT230331C00101000 | 2023-03-24 2:19PM EDT | 101.00 | 5.85 | 5.80 | 6.15 | +0.30 | +5.41% | 2 | 689 | 37.60% |
| TLT230331C00101500 | 2023-03-24 12:14PM EDT | 101.50 | 5.20 | 5.30 | 5.70 | +0.40 | +8.33% | 35 | 157 | 36.96% |
| TLT230331C00102000 | 2023-03-24 3:49PM EDT | 102.00 | 4.93 | 4.80 | 5.25 | +0.39 | +8.59% | 142 | 318 | 36.13% |
| TLT230331C00102500 | 2023-03-24 3:49PM EDT | 102.50 | 4.47 | 4.35 | 4.75 | +0.53 | +13.45% | 23 | 91 | 33.55% |
| TLT230331C00103000 | 2023-03-24 3:53PM EDT | 103.00 | 4.02 | 3.95 | 4.30 | +0.25 | +6.63% | 132 | 5,121 | 32.37% |
| TLT230331C00103500 | 2023-03-24 2:43PM EDT | 103.50 | 3.62 | 3.50 | 3.80 | +0.64 | +21.48% | 68 | 330 | 29.69% |
| TLT230331C00104000 | 2023-03-24 3:51PM EDT | 104.00 | 3.15 | 3.10 | 3.35 | +0.50 | +18.87% | 234 | 680 | 28.17% |
| TLT230331C00104500 | 2023-03-24 3:22PM EDT | 104.50 | 2.76 | 2.73 | 2.93 | +0.75 | +37.31% | 81 | 485 | 27.10% |
| TLT230331C00105000 | 2023-03-24 3:59PM EDT | 105.00 | 2.43 | 2.36 | 2.54 | +0.26 | +11.98% | 347 | 10,180 | 26.37% |
| TLT230331C00105500 | 2023-03-24 3:39PM EDT | 105.50 | 2.05 | 2.01 | 2.17 | +0.21 | +11.41% | 186 | 445 | 25.64% |
| TLT230331C00106000 | 2023-03-24 3:57PM EDT | 106.00 | 1.75 | 1.71 | 1.84 | +0.10 | +6.06% | 3,465 | 2,234 | 25.24% |
| TLT230331C00106500 | 2023-03-24 3:56PM EDT | 106.50 | 1.50 | 1.43 | 1.55 | +0.09 | +6.38% | 862 | 670 | 25.07% |
| TLT230331C00107000 | 2023-03-24 3:58PM EDT | 107.00 | 1.21 | 1.19 | 1.31 | +0.07 | +6.14% | 4,813 | 13,040 | 25.29% |
| TLT230331C00107500 | 2023-03-24 3:54PM EDT | 107.50 | 1.00 | 0.98 | 1.08 | 0.00 | - | 890 | 760 | 25.20% |
| TLT230331C00108000 | 2023-03-24 3:58PM EDT | 108.00 | 0.81 | 0.79 | 0.86 | 0.00 | - | 1,533 | 8,630 | 24.71% |
| TLT230331C00108500 | 2023-03-24 3:58PM EDT | 108.50 | 0.66 | 0.64 | 0.72 | +0.01 | +1.54% | 337 | 185 | 25.29% |
| TLT230331C00109000 | 2023-03-24 3:59PM EDT | 109.00 | 0.55 | 0.52 | 0.58 | 0.00 | - | 871 | 5,162 | 25.37% |
| TLT230331C00109500 | 2023-03-24 3:58PM EDT | 109.50 | 0.44 | 0.40 | 0.45 | +0.01 | +2.33% | 337 | 241 | 25.15% |
| TLT230331C00110000 | 2023-03-24 3:59PM EDT | 110.00 | 0.35 | 0.34 | 0.38 | +0.03 | +9.38% | 1,401 | 2,621 | 25.93% |
| TLT230331C00110500 | 2023-03-24 3:12PM EDT | 110.50 | 0.31 | 0.25 | 0.30 | +0.01 | +3.33% | 111 | 327 | 26.07% |
| TLT230331C00111000 | 2023-03-24 3:56PM EDT | 111.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 465 | 417 | 26.37% |
| TLT230331C00112000 | 2023-03-24 3:48PM EDT | 112.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 177 | 1,120 | 26.95% |
| TLT230331C00113000 | 2023-03-24 3:36PM EDT | 113.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 310 | 707 | 27.93% |
| TLT230331C00114000 | 2023-03-24 3:16PM EDT | 114.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 306 | 671 | 29.20% |
| TLT230331C00115000 | 2023-03-24 3:59PM EDT | 115.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 845 | 579 | 30.47% |
| TLT230331C00116000 | 2023-03-24 3:59PM EDT | 116.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 95 | 486 | 30.86% |
| TLT230331C00117000 | 2023-03-24 3:13PM EDT | 117.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 604 | 33.59% |
| TLT230331C00118000 | 2023-03-24 1:27PM EDT | 118.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 76 | 34.38% |
| TLT230331C00119000 | 2023-03-24 3:55PM EDT | 119.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 241 | 231 | 38.67% |
| TLT230331C00120000 | 2023-03-23 2:11PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 434 | 41.41% |
| TLT230331C00121000 | 2023-03-20 10:47AM EDT | 121.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 14 | 14 | 43.75% |
| TLT230331C00125000 | 2023-03-24 10:23AM EDT | 125.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 2 | 57 | 53.52% |
| TLT230331C00135000 | 2023-03-20 9:30AM EDT | 135.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 16 | 40 | 91.80% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230331P00080000 | 2023-03-06 11:31AM EDT | 80.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 114.65% |
| TLT230331P00085000 | 2023-03-10 12:52PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 93.75% |
| TLT230331P00090000 | 2023-03-22 2:23PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 228 | 53.91% |
| TLT230331P00092000 | 2023-03-13 11:34AM EDT | 92.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 5 | 52.34% |
| TLT230331P00094000 | 2023-03-24 1:01PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,160 | 39.84% |
| TLT230331P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 973 | 40.23% |
| TLT230331P00096000 | 2023-03-23 10:43AM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 656 | 37.11% |
| TLT230331P00097000 | 2023-03-24 12:50PM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,505 | 35.94% |
| TLT230331P00098000 | 2023-03-24 2:56PM EDT | 98.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 351 | 3,262 | 32.42% |
| TLT230331P00099000 | 2023-03-24 3:34PM EDT | 99.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 67 | 5,871 | 29.30% |
| TLT230331P00099500 | 2023-03-24 3:44PM EDT | 99.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 45 | 65 | 28.91% |
| TLT230331P00100000 | 2023-03-24 3:59PM EDT | 100.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 142 | 5,415 | 27.15% |
| TLT230331P00100500 | 2023-03-24 3:45PM EDT | 100.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 516 | 4,662 | 26.56% |
| TLT230331P00101000 | 2023-03-24 3:54PM EDT | 101.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 626 | 3,732 | 26.37% |
| TLT230331P00101500 | 2023-03-24 3:23PM EDT | 101.50 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 45 | 427 | 25.20% |
| TLT230331P00102000 | 2023-03-24 3:57PM EDT | 102.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 283 | 1,536 | 24.41% |
| TLT230331P00102500 | 2023-03-24 3:36PM EDT | 102.50 | 0.12 | 0.11 | 0.15 | -0.15 | -55.56% | 294 | 483 | 24.81% |
| TLT230331P00103000 | 2023-03-24 3:59PM EDT | 103.00 | 0.18 | 0.16 | 0.19 | -0.08 | -30.77% | 881 | 2,880 | 24.22% |
| TLT230331P00103500 | 2023-03-24 3:50PM EDT | 103.50 | 0.25 | 0.21 | 0.27 | -0.13 | -34.21% | 278 | 938 | 24.56% |
| TLT230331P00104000 | 2023-03-24 3:57PM EDT | 104.00 | 0.33 | 0.30 | 0.33 | -0.10 | -23.26% | 912 | 2,987 | 23.78% |
| TLT230331P00104500 | 2023-03-24 3:55PM EDT | 104.50 | 0.42 | 0.38 | 0.47 | -0.27 | -39.13% | 336 | 5,016 | 24.56% |
| TLT230331P00105000 | 2023-03-24 3:59PM EDT | 105.00 | 0.54 | 0.51 | 0.57 | -0.24 | -30.77% | 6,626 | 2,059 | 23.78% |
| TLT230331P00105500 | 2023-03-24 3:53PM EDT | 105.50 | 0.71 | 0.66 | 0.73 | -0.21 | -22.83% | 838 | 1,247 | 23.83% |
| TLT230331P00106000 | 2023-03-24 3:59PM EDT | 106.00 | 0.88 | 0.85 | 0.93 | -0.27 | -23.48% | 1,929 | 2,745 | 24.10% |
| TLT230331P00106500 | 2023-03-24 3:56PM EDT | 106.50 | 1.16 | 1.03 | 1.15 | -0.31 | -21.09% | 1,145 | 263 | 24.15% |
| TLT230331P00107000 | 2023-03-24 3:56PM EDT | 107.00 | 1.37 | 1.28 | 1.42 | -0.27 | -16.46% | 449 | 304 | 24.56% |
| TLT230331P00107500 | 2023-03-24 3:50PM EDT | 107.50 | 1.68 | 1.57 | 1.71 | -0.95 | -36.12% | 135 | 85 | 24.81% |
| TLT230331P00108000 | 2023-03-24 3:55PM EDT | 108.00 | 1.97 | 1.87 | 2.02 | -0.37 | -15.81% | 400 | 125 | 24.90% |
| TLT230331P00108500 | 2023-03-23 10:19AM EDT | 108.50 | 3.70 | 2.20 | 2.39 | 0.00 | - | 5 | 63 | 25.68% |
| TLT230331P00109000 | 2023-03-24 12:01PM EDT | 109.00 | 3.10 | 2.55 | 2.75 | +0.02 | +0.65% | 231 | 79 | 25.81% |
| TLT230331P00109500 | 2023-03-24 10:12AM EDT | 109.50 | 3.29 | 2.95 | 3.20 | -1.06 | -24.37% | 37 | 110 | 27.49% |
| TLT230331P00110000 | 2023-03-24 1:51PM EDT | 110.00 | 3.40 | 3.35 | 3.60 | -1.35 | -28.42% | 34 | 518 | 27.74% |
| TLT230331P00111000 | 2023-03-22 2:37PM EDT | 111.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 10 | 16 | 29.83% |
| TLT230331P00112000 | 2023-03-23 11:35AM EDT | 112.00 | 6.97 | 4.95 | 5.40 | 0.00 | - | 20 | 52 | 30.96% |
| TLT230331P00113000 | 2023-03-22 1:55PM EDT | 113.00 | 7.20 | 6.00 | 6.45 | 0.00 | - | 1 | 25 | 36.82% |
| TLT230331P00115000 | 2023-03-14 3:54PM EDT | 115.00 | 10.90 | 7.85 | 8.40 | 0.00 | - | - | 0 | 42.58% |
| TLT230331P00116000 | 2023-03-17 9:49AM EDT | 116.00 | 8.95 | 8.85 | 9.40 | 0.00 | - | 5 | 0 | 46.29% |
