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
59.097,73 +506,38 (+0,86%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 139 | 56.25% |
| TLT240517C00110000 | 2024-04-29 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,306 | 40.63% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 32.81% |
| TLT240531C00110000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 30.47% |
| TLT240621C00110000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | 0.00 | - | 31 | 19,411 | 25.00% |
| TLT240628C00110000 | 2024-04-25 2:16PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 4,334 | 24.02% |
| TLT240719C00110000 | 2024-04-30 2:57PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 18 | 18,779 | 21.97% |
| TLT240816C00110000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 25 | 12,557 | 20.02% |
| TLT240920C00110000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 16 | 3,873 | 18.43% |
| TLT240930C00110000 | 2024-05-03 3:22PM EDT | 2024-09-30 | 0.18 | 0.15 | 0.19 | +0.01 | +5.88% | 6 | 942 | 18.16% |
| TLT241018C00110000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.22 | 0.00 | - | 71 | 881 | 17.68% |
| TLT241115C00110000 | 2024-05-01 2:14PM EDT | 2024-11-15 | 0.32 | 0.28 | 0.33 | 0.00 | - | 1 | 598 | 17.77% |
| TLT241220C00110000 | 2024-05-03 1:26PM EDT | 2024-12-20 | 0.41 | 0.39 | 0.43 | +0.04 | +10.81% | 112 | 8,956 | 17.36% |
| TLT241231C00110000 | 2024-05-02 9:53AM EDT | 2024-12-31 | 0.44 | 0.40 | 0.45 | +0.06 | +15.79% | 18 | 518 | 17.14% |
| TLT250117C00110000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 482 | 13,950 | 17.31% |
| TLT250221C00110000 | 2024-05-03 12:43PM EDT | 2025-02-21 | 0.66 | 0.63 | 0.68 | +0.11 | +20.00% | 12 | 2,115 | 17.22% |
| TLT250321C00110000 | 2024-05-03 1:45PM EDT | 2025-03-21 | 0.78 | 0.75 | 0.82 | +0.07 | +9.86% | 1 | 954 | 17.31% |
| TLT250331C00110000 | 2024-05-03 9:40AM EDT | 2025-03-31 | 0.84 | 0.81 | 0.88 | +0.07 | +9.09% | 66 | 1,742 | 17.38% |
| TLT250417C00110000 | 2024-05-03 3:45PM EDT | 2025-04-17 | 0.93 | 0.91 | 0.97 | +0.07 | +8.14% | 23 | 304 | 17.44% |
| TLT260116C00110000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 2.55 | 2.46 | 2.60 | 0.00 | - | 305 | 6,855 | 18.26% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00110000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 21.10 | 20.15 | 20.25 | 0.00 | - | 15 | 10 | 54.10% |
| TLT240621P00110000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 20.17 | 20.10 | 20.25 | -0.83 | -3.95% | 70 | 22 | 28.22% |
| TLT240628P00110000 | 2024-05-03 2:07PM EDT | 2024-06-28 | 20.25 | 20.10 | 20.25 | +0.78 | +4.01% | 4 | 4 | 26.37% |
| TLT240719P00110000 | 2024-04-10 10:17AM EDT | 2024-07-19 | 18.95 | 20.10 | 20.25 | 0.00 | - | 2 | 0 | 22.46% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 2024-08-16 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 20.10 | 20.25 | 0.00 | - | 4 | 0 | 16.65% |
| TLT240930P00110000 | 2024-03-28 11:38AM EDT | 2024-09-30 | 15.30 | 21.90 | 22.10 | 0.00 | - | 3 | 1 | 33.42% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 25.37% |
| TLT241115P00110000 | 2024-03-18 12:00PM EDT | 2024-11-15 | 17.35 | 20.70 | 20.85 | 0.00 | - | 80 | 0 | 21.24% |
| TLT241220P00110000 | 2024-04-17 2:04PM EDT | 2024-12-20 | 20.74 | 20.05 | 20.30 | 0.00 | - | 1 | 0 | 13.97% |
| TLT241231P00110000 | 2024-02-05 10:50AM EDT | 2024-12-31 | 15.50 | 14.45 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| TLT250117P00110000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 20.20 | 20.05 | 20.30 | -0.90 | -4.27% | 1,278 | 310 | 13.18% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.10 | 21.25 | 0.00 | - | 3 | 0 | 19.73% |
| TLT250321P00110000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 20.29 | 19.15 | 21.20 | +2.69 | +15.28% | 1 | 1 | 18.59% |
| TLT250331P00110000 | 2024-04-10 10:13AM EDT | 2025-03-31 | 18.85 | 19.05 | 21.30 | 0.00 | - | - | 0 | 18.81% |
| TLT260116P00110000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 20.25 | 18.95 | 20.40 | -0.90 | -4.26% | 35 | 1,051 | 9.45% |
