Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.432,68 -402,42 (-1,04%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.259,61 -876,18 (-1,48%) CMC Crypto 200
1.293,90 -71,22 (-5,22%) 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:107.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 739 | 39.06% |
| TLT240621C00107000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 1,261 | 22.36% |
| TLT240628C00107000 | 2024-04-30 11:48AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 86 | 21.39% |
| TLT240719C00107000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 275 | 19.24% |
| TLT240816C00107000 | 2024-05-07 10:41AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 10 | 333 | 17.68% |
| TLT240920C00107000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 0.21 | 0.18 | 0.21 | 0.00 | - | 26 | 102 | 16.48% |
| TLT240930C00107000 | 2024-05-06 1:26PM EDT | 2024-09-30 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 77 | 16.07% |
| TLT241018C00107000 | 2024-05-07 2:45PM EDT | 2024-10-18 | 0.28 | 0.25 | 0.28 | +0.02 | +7.69% | 2 | 3,199 | 15.94% |
| TLT241115C00107000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.40 | 0.37 | 0.42 | -0.03 | -6.98% | 115 | 3,643 | 16.19% |
| TLT241220C00107000 | 2024-05-07 12:05PM EDT | 2024-12-20 | 0.64 | 0.51 | 0.57 | +0.08 | +14.29% | 26 | 171 | 16.09% |
| TLT241231C00107000 | 2024-05-01 9:30AM EDT | 2024-12-31 | 0.53 | 0.56 | 0.61 | 0.00 | - | 27 | 422 | 16.00% |
| TLT250117C00107000 | 2024-05-07 11:31AM EDT | 2025-01-17 | 0.77 | 0.69 | 0.75 | +0.05 | +6.94% | 2 | 1,706 | 16.38% |
| TLT250321C00107000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 0.97 | 1.05 | 1.11 | 0.00 | - | 20 | 180 | 16.53% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00107000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 16.20 | 16.20 | 16.30 | -2.25 | -12.20% | 2 | 1 | 46.09% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 18.65 | 16.20 | 16.30 | 0.00 | - | 3 | 0 | 20.22% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 18.74 | 16.20 | 16.30 | 0.00 | - | 10 | 0 | 17.09% |
| TLT240816P00107000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 18.71 | 16.20 | 16.30 | 0.00 | - | 10 | 0 | 14.55% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.15 | 16.35 | 0.00 | - | 4 | 0 | 13.72% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 2024-10-18 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241220P00107000 | 2024-04-05 9:48AM EDT | 2024-12-20 | 15.20 | 17.05 | 17.30 | 0.00 | - | 1 | 0 | 19.20% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 16.15 | 16.30 | 0.00 | - | 10 | 412 | 9.33% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 15.20 | 17.30 | 0.00 | - | - | 10 | 16.24% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 15.15 | 18.30 | 0.00 | - | - | 10 | 20.27% |
