Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
38.304,84 -530,26 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.458,24 -871,42 (-1,47%) CMC Crypto 200
1.300,90 -64,22 (-4,71%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:101.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 78.13% |
| TLT240510C00101000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| TLT240517C00101000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 12,489 | 26.56% |
| TLT240524C00101000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 146 | 22.27% |
| TLT240531C00101000 | 2024-05-07 10:39AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 75 | 19.73% |
| TLT240621C00101000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 49 | 2,696 | 16.90% |
| TLT240628C00101000 | 2024-05-07 9:34AM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 4 | 1,199 | 16.41% |
| TLT240719C00101000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | 0.00 | - | 6 | 631 | 15.19% |
| TLT240816C00101000 | 2024-05-07 11:50AM EDT | 2024-08-16 | 0.32 | 0.27 | 0.30 | +0.07 | +28.00% | 16 | 507 | 14.94% |
| TLT240920C00101000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.47 | +0.10 | +25.00% | 279 | 312 | 14.54% |
| TLT240930C00101000 | 2024-05-07 12:26PM EDT | 2024-09-30 | 0.57 | 0.48 | 0.53 | +0.09 | +18.75% | 1 | 199 | 14.53% |
| TLT241018C00101000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 0.71 | 0.62 | 0.66 | +0.11 | +18.33% | 5 | 6,828 | 14.67% |
| TLT241115C00101000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 1.06 | 0.95 | 1.00 | +0.13 | +13.98% | 3 | 1,780 | 15.61% |
| TLT241220C00101000 | 2024-05-03 2:13PM EDT | 2024-12-20 | 1.14 | 1.23 | 1.29 | 0.00 | - | 11 | 129 | 15.81% |
| TLT241231C00101000 | 2024-05-07 1:25PM EDT | 2024-12-31 | 1.36 | 1.28 | 1.33 | +0.12 | +9.68% | 6 | 151 | 15.63% |
| TLT250117C00101000 | 2024-05-07 1:46PM EDT | 2025-01-17 | 1.59 | 1.47 | 1.53 | +0.19 | +13.57% | 6 | 2,646 | 15.98% |
| TLT250221C00101000 | 2024-05-06 1:55PM EDT | 2025-02-21 | 1.71 | 1.76 | 1.83 | 0.00 | - | 2 | 28 | 16.17% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 1.98 | 2.07 | 0.00 | - | 1 | 123 | 16.32% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 2025-03-31 | 1.74 | 2.08 | 2.17 | 0.00 | - | 2 | 225 | 16.42% |
| TLT260116C00101000 | 2024-05-03 10:34AM EDT | 2026-01-16 | 4.24 | 4.25 | 5.10 | 0.00 | - | 1 | 117 | 18.82% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 12.95 | 10.20 | 10.35 | 0.00 | - | - | 0 | 87.50% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 12.42 | 10.20 | 10.30 | 0.00 | - | 142 | 0 | 58.20% |
| TLT240517P00101000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 10.20 | 10.20 | 10.30 | -1.80 | -15.00% | 5 | 3 | 32.03% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 10.20 | 10.30 | 0.00 | - | - | 0 | 24.61% |
| TLT240621P00101000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 10.85 | 10.20 | 10.30 | 0.00 | - | 1 | 1 | 15.14% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 10.20 | 10.30 | 0.00 | - | 1 | 0 | 14.06% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 2024-07-19 | 9.85 | 10.20 | 10.30 | 0.00 | - | 1 | 1 | 11.91% |
| TLT240816P00101000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 12.30 | 10.20 | 10.30 | 0.00 | - | 1 | 6 | 10.16% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 10.20 | 10.35 | 0.00 | - | 5 | 41 | 10.01% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 12.80 | 10.20 | 10.35 | 0.00 | - | 87 | 59 | 9.67% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 17.76% |
| TLT241115P00101000 | 2024-05-07 11:56AM EDT | 2024-11-15 | 10.00 | 10.40 | 10.50 | -2.46 | -19.74% | 10 | 197 | 10.33% |
| TLT241220P00101000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 11.87 | 10.50 | 10.70 | 0.00 | - | 3 | 194 | 11.08% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 11.49% |
| TLT250117P00101000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 11.61 | 10.55 | 10.80 | 0.00 | - | 4 | 144 | 11.10% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 17.94% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 11.80 | 12.65 | 0.00 | - | 10 | 50 | 12.55% |
