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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.542,11 +3.619,12 (+6,59%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:108.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 517 | 35.16% |
| TLT240621C00108000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 23,770 | 22.66% |
| TLT240628C00108000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 126 | 22.46% |
| TLT240719C00108000 | 2024-05-02 1:25PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 329 | 20.41% |
| TLT240816C00108000 | 2024-05-02 11:20AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.13 | 0.00 | - | 7 | 1,348 | 18.65% |
| TLT240920C00108000 | 2024-05-03 1:54PM EDT | 2024-09-20 | 0.18 | 0.17 | 0.20 | 0.00 | - | 37 | 1,040 | 17.51% |
| TLT240930C00108000 | 2024-05-01 1:06PM EDT | 2024-09-30 | 0.20 | 0.18 | 0.21 | 0.00 | - | 49 | 270 | 17.09% |
| TLT241018C00108000 | 2024-04-25 9:36AM EDT | 2024-10-18 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 3,484 | 16.87% |
| TLT241115C00108000 | 2024-05-03 2:04PM EDT | 2024-11-15 | 0.38 | 0.34 | 0.39 | -0.04 | -9.52% | 2 | 1,964 | 17.08% |
| TLT241220C00108000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 0.47 | 0.47 | 0.52 | 0.00 | - | 5 | 553 | 16.87% |
| TLT241231C00108000 | 2024-05-02 9:53AM EDT | 2024-12-31 | 0.45 | 0.49 | 0.53 | 0.00 | - | 2 | 113 | 16.57% |
| TLT250117C00108000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.66 | +0.03 | +5.08% | 3 | 1,093 | 16.96% |
| TLT250321C00108000 | 2024-04-30 12:46PM EDT | 2025-03-21 | 0.77 | 0.91 | 0.98 | 0.00 | - | 10 | 20 | 17.03% |
| TLT250331C00108000 | 2024-05-01 10:18AM EDT | 2025-03-31 | 2.01 | 0.98 | 1.05 | 0.00 | - | 1 | 2 | 17.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 2024-05-17 | 17.70 | 18.15 | 18.25 | 0.00 | - | 1 | 0 | 46.68% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 2024-06-21 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 25.59% |
| TLT240628P00108000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 19.65 | 18.10 | 18.25 | 0.00 | - | 3 | 0 | 23.93% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240816P00108000 | 2024-04-29 9:41AM EDT | 2024-08-16 | 19.71 | 18.10 | 18.25 | 0.00 | - | 10 | 0 | 17.63% |
| TLT240920P00108000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 19.73 | 18.10 | 18.25 | 0.00 | - | 10 | 10 | 15.28% |
| TLT240930P00108000 | 2023-12-14 2:13PM EDT | 2024-09-30 | 10.70 | 12.00 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2023-12-28 11:09AM EDT | 2024-11-15 | 10.00 | 14.65 | 14.95 | 0.00 | - | 62 | 62 | 0.00% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 25.31% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 18.05 | 18.30 | -0.70 | -3.63% | 2 | 5 | 12.18% |
