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
58.350,25 +2.905,77 (+5,24%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:112.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 42.19% |
| TLT240621C00112000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 677 | 26.56% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.06 | 0.00 | - | 3 | 16,961 | 26.37% |
| TLT240719C00112000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 186 | 22.95% |
| TLT240816C00112000 | 2024-04-29 1:41PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 11 | 116 | 21.09% |
| TLT240920C00112000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.16 | +0.01 | +7.14% | 11 | 693 | 19.46% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 2024-09-30 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 334 | 18.99% |
| TLT241018C00112000 | 2024-05-02 1:33PM EDT | 2024-10-18 | 0.16 | 0.17 | 0.21 | 0.00 | - | 1 | 31 | 18.65% |
| TLT241115C00112000 | 2024-05-02 11:50AM EDT | 2024-11-15 | 0.24 | 0.25 | 0.29 | 0.00 | - | 8 | 279 | 18.41% |
| TLT241220C00112000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 0.41 | 0.33 | 0.38 | 0.00 | - | 5 | 582 | 17.96% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 2024-12-31 | 0.60 | 0.31 | 0.39 | 0.00 | - | 5 | 11 | 17.65% |
| TLT250117C00112000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 0.40 | 0.41 | 0.47 | 0.00 | - | 27 | 1,447 | 17.80% |
| TLT250321C00112000 | 2024-04-29 3:12PM EDT | 2025-03-21 | 0.59 | 0.63 | 0.69 | 0.00 | - | 5 | 515 | 17.53% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 2025-03-31 | 0.65 | 0.67 | 0.73 | 0.00 | - | 1 | 2 | 17.52% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00112000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 23.30 | 22.15 | 22.25 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240621P00112000 | 2024-04-29 12:42PM EDT | 2024-06-21 | 23.45 | 22.10 | 22.25 | 0.00 | - | 5 | 10 | 29.98% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117P00112000 | 2024-05-03 2:38PM EDT | 2025-01-17 | 22.19 | 22.05 | 22.30 | -0.91 | -3.94% | 10 | 7 | 14.11% |
