Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
17.998,10 -120,22 (-0,66%) Euro Stoxx 50
4.946,75 -34,34 (-0,69%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,60 -40,10 (-1,70%) EUR/USD
1,0705 -0,0020 (-0,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:109.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,451 | 25.00% |
| TLT240621C00109000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| TLT240628C00109000 | 2024-04-23 12:10PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 275 | 12.50% |
| TLT240719C00109000 | 2024-04-17 11:06AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 257 | 12.50% |
| TLT240816C00109000 | 2024-03-11 2:56PM EDT | 2024-08-16 | 0.66 | 0.18 | 0.20 | 0.00 | - | 1 | 200 | 21.53% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| TLT240930C00109000 | 2024-04-25 1:32PM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 161 | 6.25% |
| TLT241018C00109000 | 2024-04-29 11:12AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3,031 | 6.25% |
| TLT241115C00109000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 6.25% |
| TLT241220C00109000 | 2024-04-25 3:34PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| TLT241231C00109000 | 2024-04-29 12:07PM EDT | 2024-12-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 6.25% |
| TLT250117C00109000 | 2024-04-24 2:04PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 1,465 | 6.25% |
| TLT250321C00109000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 2025-03-31 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 2024-05-17 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 2024-06-21 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TLT240628P00109000 | 2023-12-19 11:21AM EDT | 2024-06-28 | 10.55 | 15.20 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 41.69% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 2024-11-15 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 0.00% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 0.00% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
