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
59.656,99 -643,46 (-1,07%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00060000 | 2024-03-28 12:47PM EDT | 60.00 | 28.22 | 28.20 | 28.30 | -6.68 | -19.14% | 1 | 1 | 268.75% |
| TLT240426C00070000 | 2024-04-22 12:31PM EDT | 70.00 | 19.05 | 18.20 | 18.30 | 0.00 | - | 5 | 25 | 168.75% |
| TLT240426C00075000 | 2024-04-26 2:17PM EDT | 75.00 | 13.25 | 13.20 | 13.30 | +0.45 | +3.52% | 1 | 19 | 123.44% |
| TLT240426C00076000 | 2024-04-17 10:31AM EDT | 76.00 | 12.75 | 12.20 | 12.30 | 0.00 | - | - | 3 | 115.63% |
| TLT240426C00079000 | 2024-04-26 2:40PM EDT | 79.00 | 9.27 | 9.20 | 9.30 | -0.78 | -7.76% | 2 | 3 | 87.50% |
| TLT240426C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 8.25 | 8.20 | 8.30 | -0.91 | -9.93% | 3 | 10 | 78.13% |
| TLT240426C00082000 | 2024-04-25 1:00PM EDT | 82.00 | 5.85 | 6.20 | 6.30 | 0.00 | - | 3 | 11 | 60.94% |
| TLT240426C00083000 | 2024-04-15 12:04PM EDT | 83.00 | 5.95 | 5.20 | 5.30 | 0.00 | - | - | 1 | 51.56% |
| TLT240426C00084000 | 2024-04-26 9:32AM EDT | 84.00 | 4.25 | 4.20 | 4.30 | -0.83 | -16.34% | 1 | 7 | 58.59% |
| TLT240426C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 3.32 | 3.20 | 3.30 | +0.55 | +19.86% | 22 | 86 | 47.07% |
| TLT240426C00086000 | 2024-04-26 1:38PM EDT | 86.00 | 2.22 | 2.24 | 2.28 | +0.41 | +22.65% | 12 | 116 | 32.03% |
| TLT240426C00087000 | 2024-04-26 3:56PM EDT | 87.00 | 1.26 | 1.24 | 1.28 | +0.33 | +35.48% | 273 | 637 | 20.31% |
| TLT240426C00087500 | 2024-04-26 3:56PM EDT | 87.50 | 0.74 | 0.74 | 0.78 | +0.19 | +34.55% | 1,926 | 1,771 | 14.06% |
| TLT240426C00088000 | 2024-04-26 3:59PM EDT | 88.00 | 0.25 | 0.25 | 0.29 | 0.00 | - | 6,143 | 4,499 | 7.52% |
| TLT240426C00088500 | 2024-04-26 3:58PM EDT | 88.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 5,998 | 4,810 | 4.49% |
| TLT240426C00089000 | 2024-04-26 3:58PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,094 | 13,007 | 10.16% |
| TLT240426C00089500 | 2024-04-26 3:52PM EDT | 89.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 311 | 6,454 | 14.84% |
| TLT240426C00090000 | 2024-04-26 3:34PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 538 | 8,530 | 19.53% |
| TLT240426C00090500 | 2024-04-26 3:44PM EDT | 90.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 820 | 6,413 | 24.22% |
| TLT240426C00091000 | 2024-04-26 1:27PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 15,838 | 28.91% |
| TLT240426C00091500 | 2024-04-25 1:32PM EDT | 91.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,135 | 32.81% |
| TLT240426C00092000 | 2024-04-26 2:53PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 3,842 | 37.50% |
| TLT240426C00092500 | 2024-04-25 10:49AM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,331 | 41.41% |
| TLT240426C00093000 | 2024-04-26 3:53PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,800 | 45.31% |
| TLT240426C00093500 | 2024-04-26 1:13PM EDT | 93.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,478 | 49.22% |
| TLT240426C00094000 | 2024-04-26 2:48PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,367 | 53.13% |
| TLT240426C00094500 | 2024-04-23 3:42PM EDT | 94.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 442 | 53.13% |
| TLT240426C00095000 | 2024-04-26 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,653 | 56.25% |
| TLT240426C00095500 | 2024-04-26 2:48PM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,108 | 59.38% |
| TLT240426C00096000 | 2024-04-25 3:39PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,689 | 62.50% |
| TLT240426C00096500 | 2024-04-26 1:22PM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,186 | 65.63% |
| TLT240426C00097000 | 2024-04-25 9:43AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 667 | 68.75% |
| TLT240426C00097500 | 2024-04-26 10:00AM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 686 | 71.88% |
| TLT240426C00098000 | 2024-04-23 10:28AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 862 | 75.00% |
| TLT240426C00098500 | 2024-04-22 3:52PM EDT | 98.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 551 | 78.13% |
| TLT240426C00099000 | 2024-04-25 10:45AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 389 | 81.25% |
| TLT240426C00099500 | 2024-04-19 9:35AM EDT | 99.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 87.50% |
| TLT240426C00100000 | 2024-04-22 9:54AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,058 | 87.50% |
| TLT240426C00101000 | 2024-04-15 2:24PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 738 | 93.75% |
| TLT240426C00102000 | 2024-04-15 2:54PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 100.00% |
| TLT240426C00103000 | 2024-04-10 1:09PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 819 | 106.25% |
| TLT240426C00104000 | 2024-04-08 2:01PM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 112.50% |
| TLT240426C00105000 | 2024-04-12 12:15PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 81 | 118.75% |
| TLT240426C00106000 | 2024-04-12 3:07PM EDT | 106.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 164.84% |
| TLT240426C00110000 | 2024-04-12 11:01AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 65 | 150.00% |
| TLT240426C00115000 | 2024-03-22 9:36AM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 175.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00070000 | 2024-04-24 1:37PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 67 | 156.25% |
| TLT240426P00075000 | 2024-03-21 11:16AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 112.50% |
| TLT240426P00077000 | 2024-04-16 12:21PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 96.88% |
| TLT240426P00078000 | 2024-04-16 9:33AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| TLT240426P00079000 | 2024-04-16 11:39AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 56 | 81.25% |
| TLT240426P00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 71.88% |
| TLT240426P00081000 | 2024-04-17 11:05AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 414 | 65.63% |
| TLT240426P00082000 | 2024-04-22 1:06PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,166 | 56.25% |
| TLT240426P00083000 | 2024-04-24 11:21AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 412 | 51.56% |
| TLT240426P00084000 | 2024-04-26 10:23AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,193 | 42.97% |
| TLT240426P00085000 | 2024-04-26 3:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,913 | 34.38% |
| TLT240426P00086000 | 2024-04-26 11:36AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 7,395 | 25.00% |
| TLT240426P00087000 | 2024-04-26 3:41PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 293 | 71,469 | 14.84% |
| TLT240426P00087500 | 2024-04-26 3:29PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 5,230 | 7,005 | 9.77% |
| TLT240426P00088000 | 2024-04-26 3:48PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 16,897 | 10,502 | 4.30% |
| TLT240426P00088500 | 2024-04-26 3:59PM EDT | 88.50 | 0.24 | 0.22 | 0.27 | -0.58 | -70.73% | 1,573 | 6,903 | 4.49% |
| TLT240426P00089000 | 2024-04-26 3:59PM EDT | 89.00 | 0.75 | 0.72 | 0.76 | -0.52 | -40.94% | 1,569 | 6,545 | 6.25% |
| TLT240426P00089500 | 2024-04-26 2:41PM EDT | 89.50 | 1.21 | 1.22 | 1.27 | -0.54 | -30.86% | 69 | 2,228 | 14.84% |
| TLT240426P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.74 | 1.72 | 1.77 | -0.49 | -21.97% | 650 | 3,231 | 19.53% |
| TLT240426P00090500 | 2024-04-26 2:34PM EDT | 90.50 | 2.21 | 2.22 | 2.26 | -0.52 | -19.05% | 1 | 51 | 12.50% |
| TLT240426P00091000 | 2024-04-26 9:40AM EDT | 91.00 | 2.53 | 2.72 | 2.77 | -0.67 | -20.94% | 3 | 11 | 28.91% |
| TLT240426P00091500 | 2024-04-26 2:44PM EDT | 91.50 | 3.15 | 3.20 | 3.30 | -0.65 | -17.11% | 11 | 11 | 41.80% |
| TLT240426P00092000 | 2024-04-26 3:23PM EDT | 92.00 | 3.71 | 3.70 | 3.80 | -0.59 | -13.72% | 54 | 93 | 46.88% |
| TLT240426P00092500 | 2024-04-25 9:30AM EDT | 92.50 | 5.00 | 4.20 | 4.30 | 0.00 | - | 5 | 0 | 51.56% |
| TLT240426P00093000 | 2024-04-25 3:42PM EDT | 93.00 | 5.15 | 4.70 | 4.80 | 0.00 | - | 2,222 | 204 | 56.25% |
| TLT240426P00093500 | 2024-04-25 3:42PM EDT | 93.50 | 5.66 | 5.20 | 5.30 | 0.00 | - | 3,920 | 1,371 | 60.94% |
| TLT240426P00094000 | 2024-04-26 10:48AM EDT | 94.00 | 5.59 | 5.70 | 5.80 | -0.61 | -9.84% | 75 | 75 | 65.63% |
| TLT240426P00094500 | 2024-04-11 12:42PM EDT | 94.50 | 4.80 | 6.20 | 6.30 | 0.00 | - | 9 | 0 | 70.31% |
| TLT240426P00095000 | 2024-04-25 3:42PM EDT | 95.00 | 7.20 | 6.70 | 6.80 | 0.00 | - | 2,540 | 665 | 74.22% |
| TLT240426P00095500 | 2024-04-17 2:57PM EDT | 95.50 | 6.15 | 7.20 | 7.30 | 0.00 | - | 4 | 0 | 78.91% |
| TLT240426P00096000 | 2024-04-25 3:42PM EDT | 96.00 | 8.15 | 7.70 | 7.80 | 0.00 | - | 90 | 36 | 82.81% |
| TLT240426P00096500 | 2024-04-08 11:30AM EDT | 96.50 | 5.27 | 8.20 | 8.30 | 0.00 | - | 5 | 0 | 87.50% |
| TLT240426P00097000 | 2024-04-08 3:17PM EDT | 97.00 | 5.55 | 8.70 | 8.80 | 0.00 | - | 800 | 0 | 91.41% |
| TLT240426P00097500 | 2024-04-26 2:25PM EDT | 97.50 | 9.20 | 9.20 | 9.30 | -0.08 | -0.86% | 1 | 1 | 95.31% |
| TLT240426P00098000 | 2024-04-11 10:23AM EDT | 98.00 | 8.35 | 9.70 | 9.80 | 0.00 | - | 3 | 0 | 99.61% |
| TLT240426P00098500 | 2024-04-04 10:11AM EDT | 98.50 | 5.91 | 10.20 | 10.30 | 0.00 | - | 1 | 0 | 103.91% |
| TLT240426P00099000 | 2024-04-08 1:59PM EDT | 99.00 | 7.58 | 10.70 | 10.80 | 0.00 | - | 3 | 0 | 107.81% |
| TLT240426P00099500 | 2024-03-28 12:57PM EDT | 99.50 | 4.90 | 11.20 | 11.30 | 0.00 | - | 2,500 | 0 | 111.72% |
| TLT240426P00100000 | 2024-04-04 3:38PM EDT | 100.00 | 7.45 | 11.70 | 11.80 | 0.00 | - | 41 | 0 | 115.63% |
| TLT240426P00106000 | 2024-03-11 1:01PM EDT | 106.00 | 10.20 | 15.70 | 15.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240426P00110000 | 2024-04-15 11:29AM EDT | 110.00 | 21.10 | 21.70 | 21.80 | 0.00 | - | - | 0 | 186.72% |
