Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.782,63 -2.185,48 (-3,90%) CMC Crypto 200
1.259,84 -79,22 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:103.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00103000 | 2024-04-25 10:58AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 237 | 75.00% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 120 | 37.50% |
| TLT240517C00103000 | 2024-04-30 2:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 6,444 | 30.86% |
| TLT240524C00103000 | 2024-04-29 9:45AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 42 | 27.15% |
| TLT240621C00103000 | 2024-04-30 9:34AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | 0.00 | - | 99 | 1,257 | 21.09% |
| TLT240628C00103000 | 2024-05-01 2:05PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 216 | 20.22% |
| TLT240719C00103000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 10 | 15,463 | 18.70% |
| TLT240816C00103000 | 2024-04-30 1:39PM EDT | 2024-08-16 | 0.18 | 0.19 | 0.22 | 0.00 | - | 1 | 565 | 17.63% |
| TLT240920C00103000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.33 | +0.03 | +10.71% | 1 | 128 | 16.75% |
| TLT240930C00103000 | 2024-04-18 10:35AM EDT | 2024-09-30 | 0.43 | 0.30 | 0.34 | 0.00 | - | 5 | 112 | 16.31% |
| TLT241018C00103000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 0.40 | 0.38 | 0.44 | +0.02 | +5.26% | 1 | 108 | 16.43% |
| TLT241115C00103000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 0.59 | 0.59 | 0.65 | 0.00 | - | 5 | 80 | 16.91% |
| TLT241220C00103000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 0.76 | 0.79 | 0.84 | 0.00 | - | 5 | 391 | 16.82% |
| TLT241231C00103000 | 2024-04-30 1:40PM EDT | 2024-12-31 | 0.82 | 0.80 | 0.88 | 0.00 | - | 1 | 831 | 16.68% |
| TLT250117C00103000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 1.10 | 0.94 | 1.04 | +0.20 | +22.22% | 302 | 3,577 | 17.02% |
| TLT250221C00103000 | 2024-04-26 10:00AM EDT | 2025-02-21 | 1.18 | 1.08 | 1.28 | 0.00 | - | 2 | 120 | 17.15% |
| TLT250321C00103000 | 2024-04-24 3:32PM EDT | 2025-03-21 | 1.26 | 1.23 | 1.44 | 0.00 | - | 2 | 51 | 17.10% |
| TLT250331C00103000 | 2024-04-25 2:32PM EDT | 2025-03-31 | 1.33 | 1.30 | 1.68 | 0.00 | - | 53 | 205 | 17.84% |
| TLT260116C00103000 | 2024-04-26 11:09AM EDT | 2026-01-16 | 3.66 | 3.40 | 4.00 | 0.00 | - | 12 | 2,769 | 19.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00103000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 14.42 | 14.35 | 14.50 | +0.09 | +0.63% | 71 | 12 | 35.94% |
| TLT240621P00103000 | 2024-04-22 10:23AM EDT | 2024-06-21 | 14.29 | 14.35 | 14.50 | 0.00 | - | 1 | 64 | 20.22% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 14.95 | 14.35 | 14.50 | 0.00 | - | 20 | 26 | 18.95% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 14.22 | 14.35 | 14.55 | 0.00 | - | 3 | 9 | 17.97% |
| TLT240816P00103000 | 2024-04-25 9:59AM EDT | 2024-08-16 | 15.78 | 14.35 | 14.55 | 0.00 | - | 1 | 20 | 15.48% |
| TLT240920P00103000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 14.04 | 14.35 | 14.55 | 0.00 | - | 1 | 40 | 13.43% |
| TLT240930P00103000 | 2024-04-16 9:48AM EDT | 2024-09-30 | 15.14 | 14.30 | 14.55 | 0.00 | - | 1 | 122 | 12.99% |
| TLT241018P00103000 | 2024-05-01 10:38AM EDT | 2024-10-18 | 14.60 | 14.30 | 14.55 | -0.40 | -2.67% | 3 | 81 | 12.31% |
| TLT241115P00103000 | 2024-04-15 2:03PM EDT | 2024-11-15 | 14.50 | 14.30 | 14.55 | 0.00 | - | 3 | 11,061 | 11.43% |
| TLT241220P00103000 | 2024-04-08 10:58AM EDT | 2024-12-20 | 12.07 | 14.30 | 14.60 | 0.00 | - | 5 | 36 | 11.28% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 2024-12-31 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 0.00% |
| TLT250117P00103000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 14.07 | 14.30 | 14.60 | 0.00 | - | 4 | 113 | 10.67% |
| TLT250221P00103000 | 2024-04-30 1:36PM EDT | 2025-02-21 | 14.87 | 14.25 | 16.65 | 0.00 | - | 24 | 34 | 21.19% |
| TLT260116P00103000 | 2024-05-01 3:07PM EDT | 2026-01-16 | 15.20 | 14.65 | 16.15 | -0.17 | -1.11% | 48 | 48 | 13.18% |
