Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.266,00 -306,14 (-0,57%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240906C00115000 | 2024-08-26 10:36AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 228 | 52.34% |
| TLT240913C00115000 | 2024-08-29 3:45PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 35.94% |
| TLT240920C00115000 | 2024-08-29 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 8,525 | 31.06% |
| TLT240927C00115000 | 2024-08-29 9:30AM EDT | 2024-09-27 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 247 | 29.30% |
| TLT240930C00115000 | 2024-08-30 12:52PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 8,046 | 27.74% |
| TLT241004C00115000 | 2024-08-29 10:41AM EDT | 2024-10-04 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 142 | 26.86% |
| TLT241018C00115000 | 2024-08-30 3:59PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 58 | 6,928 | 24.32% |
| TLT241115C00115000 | 2024-08-30 3:57PM EDT | 2024-11-15 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 47 | 1,437 | 21.97% |
| TLT241220C00115000 | 2024-08-30 3:24PM EDT | 2024-12-20 | 0.22 | 0.20 | 0.28 | -0.05 | -18.52% | 120 | 33,943 | 20.07% |
| TLT241231C00115000 | 2024-08-30 2:21PM EDT | 2024-12-31 | 0.27 | 0.19 | 0.30 | -0.09 | -25.00% | 40 | 595 | 19.43% |
| TLT250117C00115000 | 2024-08-30 4:00PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 22 | 6,831 | 19.41% |
| TLT250221C00115000 | 2024-08-30 12:52PM EDT | 2025-02-21 | 0.50 | 0.39 | 0.53 | -0.01 | -1.96% | 3 | 2,715 | 18.57% |
| TLT250321C00115000 | 2024-08-27 2:15PM EDT | 2025-03-21 | 0.60 | 0.50 | 0.71 | -0.12 | -16.67% | 4 | 1,360 | 18.60% |
| TLT250331C00115000 | 2024-08-28 2:08PM EDT | 2025-03-31 | 0.76 | 0.59 | 0.75 | 0.00 | - | 1 | 1,265 | 18.43% |
| TLT250417C00115000 | 2024-08-28 3:12PM EDT | 2025-04-17 | 0.85 | 0.67 | 0.85 | 0.00 | - | 5 | 343 | 18.38% |
| TLT250516C00115000 | 2024-08-29 10:42AM EDT | 2025-05-16 | 1.01 | 0.82 | 1.08 | +0.05 | +5.21% | 2 | 1,171 | 18.60% |
| TLT250620C00115000 | 2024-08-30 10:28AM EDT | 2025-06-20 | 1.23 | 0.90 | 1.30 | +0.03 | +2.50% | 60 | 1,294 | 18.51% |
| TLT250630C00115000 | 2024-08-30 4:08PM EDT | 2025-06-30 | 1.17 | 1.04 | 1.29 | -0.11 | -8.59% | 13 | 302 | 18.16% |
| TLT250718C00115000 | 2024-08-30 12:36PM EDT | 2025-07-18 | 1.29 | 1.13 | 1.41 | -0.27 | -17.31% | 1 | 7 | 18.16% |
| TLT260116C00115000 | 2024-08-30 3:42PM EDT | 2026-01-16 | 2.64 | 2.54 | 3.15 | -0.16 | -5.71% | 39 | 5,386 | 19.73% |
Putsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240913P00115000 | 2024-08-30 10:40AM EDT | 2024-09-13 | 17.65 | 18.30 | 18.45 | +0.15 | +0.86% | 1 | 1 | 0.00% |
| TLT240920P00115000 | 2024-08-05 9:48AM EDT | 2024-09-20 | 15.75 | 18.25 | 18.45 | 0.00 | - | 5 | 5 | 0.00% |
| TLT240930P00115000 | 2024-08-28 3:28PM EDT | 2024-09-30 | 17.40 | 18.25 | 18.45 | 0.00 | - | 30 | 30 | 0.00% |
| TLT241018P00115000 | 2024-08-06 9:45AM EDT | 2024-10-18 | 16.75 | 18.25 | 18.45 | 0.00 | - | 2 | 2 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 2024-11-15 | 21.85 | 21.05 | 21.15 | 0.00 | - | - | 0 | 47.16% |
| TLT241220P00115000 | 2024-08-30 9:42AM EDT | 2024-12-20 | 17.65 | 18.25 | 18.45 | +0.97 | +5.82% | 20 | 20 | 0.00% |
| TLT241231P00115000 | 2024-08-20 10:12AM EDT | 2024-12-31 | 16.94 | 18.25 | 18.50 | 0.00 | - | 3 | 2 | 0.00% |
| TLT250117P00115000 | 2024-08-07 2:48PM EDT | 2025-01-17 | 19.40 | 18.20 | 18.50 | 0.00 | - | 15 | 120 | 0.00% |
| TLT250221P00115000 | 2024-08-22 11:19AM EDT | 2025-02-21 | 17.50 | 18.25 | 18.50 | 0.00 | - | 100 | 100 | 0.00% |
| TLT250321P00115000 | 2024-06-27 2:38PM EDT | 2025-03-21 | 21.64 | 22.15 | 22.30 | 0.00 | - | 4 | 0 | 33.86% |
| TLT250331P00115000 | 2024-08-05 10:27AM EDT | 2025-03-31 | 16.75 | 18.25 | 18.50 | 0.00 | - | 80 | 80 | 0.00% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 20.25 | 20.50 | 0.00 | - | 1 | 0 | 24.34% |
| TLT250516P00115000 | 2024-07-16 10:19AM EDT | 2025-05-16 | 21.55 | 18.10 | 18.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250620P00115000 | 2024-08-30 1:44PM EDT | 2025-06-20 | 18.56 | 18.20 | 18.65 | +1.41 | +8.22% | 10 | 31 | 10.91% |
| TLT250630P00115000 | 2024-08-15 10:49AM EDT | 2025-06-30 | 18.60 | 18.25 | 18.75 | 0.00 | - | 10 | 0 | 11.85% |
| TLT260116P00115000 | 2024-08-26 10:58AM EDT | 2026-01-16 | 17.70 | 18.40 | 19.65 | 0.00 | - | 2 | 402 | 13.60% |
