Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.472,30 +3.444,96 (+6,26%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00100000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,499 | 78.13% |
| TLT240510C00100000 | 2024-05-03 1:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 29.69% |
| TLT240517C00100000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 25,409 | 23.63% |
| TLT240524C00100000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 7 | 169 | 21.49% |
| TLT240531C00100000 | 2024-05-03 12:09PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 114 | 17.97% |
| TLT240607C00100000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 23 | 62 | 17.97% |
| TLT240621C00100000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 303 | 22,232 | 16.41% |
| TLT240628C00100000 | 2024-05-03 2:16PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 12 | 3,940 | 15.97% |
| TLT240719C00100000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 252 | 14,258 | 15.11% |
| TLT240816C00100000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.32 | +0.02 | +6.45% | 559 | 12,115 | 14.87% |
| TLT240920C00100000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.51 | 0.00 | - | 165 | 6,939 | 14.67% |
| TLT240930C00100000 | 2024-05-03 1:44PM EDT | 2024-09-30 | 0.55 | 0.54 | 0.59 | +0.01 | +1.85% | 76 | 2,137 | 14.81% |
| TLT241018C00100000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 0.70 | 0.68 | 0.72 | +0.04 | +6.06% | 18 | 8,367 | 14.92% |
| TLT241115C00100000 | 2024-05-03 3:29PM EDT | 2024-11-15 | 1.05 | 1.02 | 1.08 | +0.06 | +6.06% | 203 | 6,445 | 15.92% |
| TLT241220C00100000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 1.33 | 1.27 | 1.33 | +0.10 | +8.13% | 1,283 | 8,782 | 15.89% |
| TLT241231C00100000 | 2024-05-03 2:20PM EDT | 2024-12-31 | 1.41 | 1.35 | 1.42 | +0.13 | +10.16% | 250 | 1,813 | 15.94% |
| TLT250117C00100000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.60 | +0.12 | +8.22% | 2,071 | 49,802 | 16.19% |
| TLT250221C00100000 | 2024-05-03 1:29PM EDT | 2025-02-21 | 1.84 | 1.84 | 1.92 | +0.15 | +8.88% | 5 | 517 | 16.45% |
| TLT250321C00100000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 2.13 | 2.07 | 2.16 | +0.26 | +13.90% | 77 | 1,334 | 16.59% |
| TLT250331C00100000 | 2024-05-03 1:54PM EDT | 2025-03-31 | 2.21 | 2.17 | 2.27 | +0.26 | +13.33% | 2 | 326 | 16.72% |
| TLT250417C00100000 | 2024-05-03 2:33PM EDT | 2025-04-17 | 2.40 | 2.33 | 2.42 | +0.20 | +9.09% | 4 | 1,325 | 16.82% |
| TLT260116C00100000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 4.60 | 4.65 | 4.70 | +0.23 | +5.26% | 174 | 12,108 | 17.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00100000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 11.50 | 10.15 | 10.20 | 0.00 | - | 7 | 0 | 87.50% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 11.95 | 10.15 | 10.25 | 0.00 | - | - | 0 | 47.46% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 11.42 | 10.15 | 10.25 | 0.00 | - | 40 | 0 | 41.02% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 11.42 | 10.15 | 10.25 | 0.00 | - | 434 | 0 | 29.98% |
| TLT240531P00100000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 11.40 | 10.10 | 10.25 | 0.00 | - | 2 | 0 | 21.58% |
| TLT240621P00100000 | 2024-05-03 2:52PM EDT | 2024-06-21 | 10.20 | 10.10 | 10.25 | -0.90 | -8.11% | 359 | 63 | 16.46% |
| TLT240628P00100000 | 2024-05-03 9:42AM EDT | 2024-06-28 | 10.20 | 10.10 | 10.25 | -1.65 | -13.92% | 6 | 0 | 15.43% |
| TLT240719P00100000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 11.15 | 10.10 | 10.25 | 0.00 | - | 16 | 14 | 13.18% |
| TLT240816P00100000 | 2024-05-03 10:54AM EDT | 2024-08-16 | 10.50 | 10.10 | 10.25 | -0.54 | -4.89% | 2 | 1,005 | 11.33% |
| TLT240920P00100000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 10.55 | 10.10 | 10.30 | -0.50 | -4.52% | 11 | 537 | 10.72% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 10.10 | 10.30 | 0.00 | - | 67 | 158 | 10.35% |
| TLT241018P00100000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 11.09 | 10.15 | 10.35 | 0.00 | - | 262 | 433 | 10.45% |
| TLT241115P00100000 | 2024-05-03 12:46PM EDT | 2024-11-15 | 10.54 | 10.35 | 10.50 | -0.81 | -7.14% | 11 | 124 | 11.13% |
| TLT241220P00100000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 10.90 | 10.50 | 10.65 | -0.46 | -4.05% | 60 | 359 | 11.34% |
| TLT241231P00100000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 10.70 | 10.50 | 10.70 | -1.28 | -10.68% | 20 | 1,019 | 11.40% |
| TLT250117P00100000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 11.00 | 10.60 | 10.75 | -0.60 | -5.17% | 68 | 10,058 | 11.33% |
| TLT250221P00100000 | 2024-05-03 9:38AM EDT | 2025-02-21 | 10.90 | 10.70 | 10.90 | -1.25 | -10.29% | 10 | 40 | 11.43% |
| TLT250321P00100000 | 2024-05-03 11:44AM EDT | 2025-03-21 | 11.05 | 10.85 | 11.05 | -0.59 | -5.07% | 25 | 129 | 11.63% |
| TLT250331P00100000 | 2024-05-02 12:17PM EDT | 2025-03-31 | 11.95 | 10.85 | 11.05 | 0.00 | - | 1 | 31 | 11.45% |
| TLT250417P00100000 | 2024-05-02 1:28PM EDT | 2025-04-17 | 11.84 | 10.95 | 11.20 | 0.00 | - | 42 | 43 | 11.81% |
| TLT260116P00100000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 12.20 | 11.85 | 12.75 | -0.70 | -5.43% | 17 | 1,447 | 13.06% |
