Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.850,40 +1.452,34 (+2,72%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:102.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00102000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 68.75% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 286 | 34.38% |
| TLT240517C00102000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 139 | 9,565 | 28.32% |
| TLT240524C00102000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 192 | 25.00% |
| TLT240531C00102000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 185 | 39 | 21.88% |
| TLT240621C00102000 | 2024-05-02 1:41PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 4,991 | 19.43% |
| TLT240628C00102000 | 2024-05-01 10:16AM EDT | 2024-06-28 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 318 | 18.95% |
| TLT240719C00102000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 0.12 | 0.13 | 0.15 | 0.00 | - | 1 | 7,269 | 17.53% |
| TLT240816C00102000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 0.22 | 0.23 | 0.25 | 0.00 | - | 2 | 145 | 16.80% |
| TLT240920C00102000 | 2024-05-02 11:48AM EDT | 2024-09-20 | 0.32 | 0.35 | 0.39 | -0.03 | -8.57% | 13 | 4,193 | 16.21% |
| TLT240930C00102000 | 2024-05-02 3:46PM EDT | 2024-09-30 | 0.39 | 0.37 | 0.42 | +0.05 | +14.71% | 3 | 147 | 15.97% |
| TLT241018C00102000 | 2024-04-30 2:37PM EDT | 2024-10-18 | 0.44 | 0.47 | 0.52 | 0.00 | - | 11 | 522 | 15.99% |
| TLT241115C00102000 | 2024-05-02 2:32PM EDT | 2024-11-15 | 0.72 | 0.70 | 0.78 | +0.09 | +14.29% | 2 | 114 | 16.69% |
| TLT241220C00102000 | 2024-05-01 2:03PM EDT | 2024-12-20 | 0.95 | 0.93 | 1.00 | 0.00 | - | 4 | 390 | 16.68% |
| TLT241231C00102000 | 2024-05-02 2:56PM EDT | 2024-12-31 | 1.00 | 0.96 | 1.05 | +0.04 | +4.17% | 1 | 434 | 16.57% |
| TLT250117C00102000 | 2024-05-02 2:16PM EDT | 2025-01-17 | 1.18 | 1.14 | 1.22 | +0.10 | +9.26% | 30 | 2,657 | 16.87% |
| TLT250221C00102000 | 2024-04-26 10:14AM EDT | 2025-02-21 | 1.30 | 1.36 | 1.42 | 0.00 | - | 20 | 114 | 16.75% |
| TLT250321C00102000 | 2024-05-01 10:36AM EDT | 2025-03-21 | 1.50 | 1.56 | 1.63 | 0.00 | - | 2 | 118 | 16.88% |
| TLT250331C00102000 | 2024-05-01 11:10AM EDT | 2025-03-31 | 1.50 | 1.64 | 1.91 | 0.00 | - | 1 | 192 | 17.72% |
| TLT260116C00102000 | 2024-04-30 1:33PM EDT | 2026-01-16 | 4.00 | 3.45 | 4.35 | 0.00 | - | 21 | 186 | 19.10% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00102000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 13.43 | 13.00 | 13.15 | 0.00 | - | 77 | 0 | 77.34% |
| TLT240510P00102000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 13.42 | 13.00 | 13.15 | 0.00 | - | 50 | 0 | 47.27% |
| TLT240517P00102000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 13.42 | 13.00 | 13.15 | 0.00 | - | 75 | 7 | 35.55% |
| TLT240621P00102000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 14.45 | 13.00 | 13.15 | 0.00 | - | 1 | 8 | 19.92% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 13.00 | 13.15 | 0.00 | - | 5 | 0 | 18.65% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 2024-07-19 | 9.58 | 13.00 | 13.15 | 0.00 | - | 3 | 8 | 16.02% |
| TLT240816P00102000 | 2024-04-30 9:54AM EDT | 2024-08-16 | 13.95 | 13.00 | 13.15 | 0.00 | - | 14 | 0 | 13.77% |
| TLT240920P00102000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 13.10 | 13.00 | 13.15 | -0.05 | -0.38% | 9 | 13 | 12.01% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 13.45 | 12.95 | 13.20 | 0.00 | - | 4 | 176 | 12.55% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 13.00 | 13.20 | +3.14 | +30.75% | 6 | 3 | 11.87% |
| TLT241115P00102000 | 2024-05-02 1:18PM EDT | 2024-11-15 | 13.25 | 13.00 | 13.25 | -0.80 | -5.69% | 35 | 84 | 11.70% |
| TLT241220P00102000 | 2024-04-09 12:22PM EDT | 2024-12-20 | 10.42 | 13.05 | 13.30 | 0.00 | - | 1 | 31 | 11.35% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 13.15 | 13.35 | 0.00 | - | 21 | 94 | 11.18% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 2025-02-21 | 10.80 | 13.20 | 13.40 | 0.00 | - | 3 | 6 | 10.91% |
| TLT260116P00102000 | 2024-05-02 2:36PM EDT | 2026-01-16 | 14.31 | 13.90 | 14.85 | +1.16 | +8.82% | 7 | 40 | 12.66% |
