Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.513,41 +2.166,40 (+4,06%) CMC Crypto 200
1.285,42 +14,68 (+1,15%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:114.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00114000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 172 | 45.31% |
| TLT240621C00114000 | 2024-04-02 11:40AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 12.50% |
| TLT240628C00114000 | 2024-03-01 11:44AM EDT | 2024-06-28 | 0.16 | 0.07 | 0.10 | 0.00 | - | 1 | 33 | 31.15% |
| TLT240719C00114000 | 2024-04-30 10:53AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 176 | 24.71% |
| TLT240816C00114000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 90 | 22.85% |
| TLT240920C00114000 | 2024-04-22 1:27PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.15 | 0.00 | - | 1 | 435 | 21.14% |
| TLT240930C00114000 | 2024-02-29 12:02PM EDT | 2024-09-30 | 0.46 | 0.31 | 0.39 | 0.00 | - | 2 | 176 | 24.49% |
| TLT241018C00114000 | 2024-03-27 12:18PM EDT | 2024-10-18 | 0.41 | 0.17 | 0.20 | 0.00 | - | 2 | 61 | 20.31% |
| TLT241220C00114000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 0.30 | 0.28 | 0.33 | 0.00 | - | 1 | 96 | 19.09% |
| TLT241231C00114000 | 2024-04-25 3:30PM EDT | 2024-12-31 | 0.31 | 0.28 | 0.31 | 0.00 | - | 10 | 96 | 18.41% |
| TLT250117C00114000 | 2024-04-30 3:20PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.41 | +0.05 | +14.71% | 125 | 1,078 | 18.87% |
| TLT250321C00114000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 0.57 | 0.52 | 0.57 | 0.00 | - | 3 | 22 | 18.24% |
| TLT250417C00114000 | 2024-04-26 9:59AM EDT | 2025-04-17 | 0.62 | 0.62 | 0.66 | 0.00 | - | 1 | 15 | 18.15% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00114000 | 2024-02-05 11:14AM EDT | 2024-06-21 | 19.66 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 2024-07-19 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 23.10 | 24.95 | 25.20 | 0.00 | - | - | 0 | 16.41% |
| TLT250117P00114000 | 2023-12-12 11:41AM EDT | 2025-01-17 | 19.85 | 17.60 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
