Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.775,58 +99,90 (+0,26%) Gold
2.332,40 +23,80 (+1,03%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.706,14 -983,99 (-1,65%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EDT. Markt geöffnet.
Strike:115.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 71.88% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,010 | 25.00% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 34.38% |
| TLT240621C00115000 | 2024-05-02 2:38PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 7,981 | 28.71% |
| TLT240628C00115000 | 2024-05-06 11:09AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 529 | 26.76% |
| TLT240719C00115000 | 2024-05-06 11:25AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 860 | 24.81% |
| TLT240816C00115000 | 2024-05-06 11:32AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 5 | 679 | 22.46% |
| TLT240920C00115000 | 2024-05-02 2:44PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | 0.00 | - | 2 | 1,062 | 20.61% |
| TLT240930C00115000 | 2024-05-02 3:03PM EDT | 2024-09-30 | 0.13 | 0.11 | 0.15 | 0.00 | - | 10 | 2,600 | 20.36% |
| TLT241018C00115000 | 2024-05-03 1:27PM EDT | 2024-10-18 | 0.17 | 0.14 | 0.18 | 0.00 | - | 2 | 302 | 19.85% |
| TLT241115C00115000 | 2024-04-30 3:20PM EDT | 2024-11-15 | 0.22 | 0.21 | 0.24 | 0.00 | - | 4 | 899 | 19.36% |
| TLT241220C00115000 | 2024-05-06 11:30AM EDT | 2024-12-20 | 0.29 | 0.26 | 0.31 | 0.00 | - | 5,030 | 399 | 18.73% |
| TLT241231C00115000 | 2024-05-03 10:09AM EDT | 2024-12-31 | 0.29 | 0.24 | 0.31 | 0.00 | - | 6 | 394 | 18.29% |
| TLT250117C00115000 | 2024-05-06 11:31AM EDT | 2025-01-17 | 0.35 | 0.33 | 0.38 | 0.00 | - | 10 | 7,176 | 18.43% |
| TLT250221C00115000 | 2024-05-06 10:58AM EDT | 2025-02-21 | 0.42 | 0.40 | 0.45 | -0.01 | -2.33% | 3 | 133 | 17.95% |
| TLT250321C00115000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 0.60 | 0.50 | 0.55 | 0.00 | - | 200 | 1,189 | 17.95% |
| TLT250331C00115000 | 2024-04-26 3:44PM EDT | 2025-03-31 | 0.50 | 0.51 | 0.57 | 0.00 | - | 120 | 1,146 | 17.82% |
| TLT250417C00115000 | 2024-05-03 1:15PM EDT | 2025-04-17 | 0.63 | 0.55 | 0.64 | 0.00 | - | 5 | 164 | 17.87% |
| TLT260116C00115000 | 2024-05-06 10:22AM EDT | 2026-01-16 | 1.95 | 1.84 | 2.06 | +0.08 | +4.28% | 6 | 3,939 | 18.75% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 2024-05-17 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 25.05 | 25.20 | 0.00 | - | 50 | 0 | 38.57% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 25.05 | 25.20 | 0.00 | - | 28 | 6 | 30.57% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 25.00 | 25.20 | 0.00 | - | 3 | 0 | 17.55% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-05-03 3:13PM EDT | 2025-01-17 | 25.20 | 25.05 | 25.20 | 0.00 | - | 420 | 81 | 16.58% |
| TLT250221P00115000 | 2024-04-11 12:40PM EDT | 2025-02-21 | 23.50 | 23.00 | 27.20 | 0.00 | - | 3 | 0 | 28.10% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 25.05 | 25.20 | 0.00 | - | 10 | 0 | 14.89% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 25.05 | 25.20 | 0.00 | - | 10 | 0 | 14.67% |
| TLT260116P00115000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 25.12 | 25.00 | 25.20 | -0.31 | -1.22% | 16 | 1 | 10.77% |
