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
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.707,06 +443,06 (+0,76%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:104.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 45.31% |
| TLT240517C00104000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,569 | 30.47% |
| TLT240524C00104000 | 2024-05-02 11:27AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 120 | 28.13% |
| TLT240621C00104000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 69 | 7,273 | 20.22% |
| TLT240628C00104000 | 2024-04-25 11:36AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 587 | 19.34% |
| TLT240719C00104000 | 2024-05-03 11:50AM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 3 | 227 | 17.77% |
| TLT240816C00104000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 2 | 5,846 | 16.85% |
| TLT240920C00104000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 12 | 7,005 | 15.99% |
| TLT240930C00104000 | 2024-04-29 10:45AM EDT | 2024-09-30 | 0.33 | 0.28 | 0.31 | 0.00 | - | 8 | 54 | 15.67% |
| TLT241018C00104000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 0.42 | 0.36 | 0.40 | 0.00 | - | 1 | 448 | 15.75% |
| TLT241115C00104000 | 2024-04-30 10:38AM EDT | 2024-11-15 | 0.52 | 0.56 | 0.62 | 0.00 | - | 5 | 63 | 16.38% |
| TLT241220C00104000 | 2024-05-02 1:46PM EDT | 2024-12-20 | 0.75 | 0.75 | 0.80 | 0.00 | - | 5 | 63 | 16.26% |
| TLT241231C00104000 | 2024-05-02 1:08PM EDT | 2024-12-31 | 0.75 | 0.80 | 0.85 | 0.00 | - | 8 | 198 | 16.19% |
| TLT250117C00104000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.00 | +0.08 | +8.89% | 85 | 1,688 | 16.48% |
| TLT250221C00104000 | 2024-04-29 11:51AM EDT | 2025-02-21 | 1.11 | 1.19 | 1.24 | 0.00 | - | 1 | 639 | 16.63% |
| TLT250321C00104000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 1.15 | 1.36 | 1.43 | 0.00 | - | 49 | 105 | 16.72% |
| TLT250331C00104000 | 2024-04-26 1:46PM EDT | 2025-03-31 | 1.26 | 1.45 | 1.53 | 0.00 | - | 5 | 201 | 16.88% |
| TLT260116C00104000 | 2024-05-01 1:59PM EDT | 2026-01-16 | 3.62 | 3.30 | 4.10 | 0.00 | - | 1 | 1,619 | 19.01% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00104000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 15.43 | 14.15 | 14.25 | 0.00 | - | 79 | 0 | 53.91% |
| TLT240517P00104000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 15.44 | 14.15 | 14.25 | 0.00 | - | 75 | 4 | 41.41% |
| TLT240621P00104000 | 2024-04-08 10:55AM EDT | 2024-06-21 | 12.61 | 14.10 | 14.25 | 0.00 | - | 3 | 3 | 21.63% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 2024-06-28 | 16.60 | 14.10 | 14.25 | 0.00 | - | 5 | 0 | 20.22% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 15.23 | 14.10 | 14.25 | 0.00 | - | 2 | 4 | 17.19% |
| TLT240816P00104000 | 2024-04-03 9:46AM EDT | 2024-08-16 | 12.90 | 14.45 | 14.60 | 0.00 | - | 10 | 0 | 20.48% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.95 | 15.90 | 16.10 | 0.00 | - | 10 | 16 | 28.60% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 12.35% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 2024-11-15 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241220P00104000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 14.36 | 14.05 | 14.30 | +3.16 | +28.21% | 5 | 29 | 10.77% |
| TLT250117P00104000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 14.35 | 14.10 | 14.30 | -0.85 | -5.59% | 66 | 632 | 10.18% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 11.35% |
| TLT260116P00104000 | 2024-05-03 12:01PM EDT | 2026-01-16 | 15.17 | 14.80 | 15.70 | -1.28 | -7.78% | 5 | 106 | 12.40% |
