Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.294,09 +473,47 (+0,80%) CMC Crypto 200
1.328,13 +51,15 (+4,01%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00120000 | 2024-04-29 10:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,419 | 54.69% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 46.09% |
| TLT240621C00120000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 2,941 | 31.64% |
| TLT240628C00120000 | 2024-04-30 11:01AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 18 | 1,066 | 30.86% |
| TLT240719C00120000 | 2024-05-01 2:34PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.05 | 0.00 | - | 3 | 5,977 | 27.93% |
| TLT240816C00120000 | 2024-04-19 2:52PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 1,350 | 25.39% |
| TLT240920C00120000 | 2024-05-02 11:19AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 893 | 23.00% |
| TLT240930C00120000 | 2024-04-29 3:03PM EDT | 2024-09-30 | 0.09 | 0.08 | 0.12 | 0.00 | - | 10 | 476 | 22.51% |
| TLT241018C00120000 | 2024-05-02 11:30AM EDT | 2024-10-18 | 0.14 | 0.12 | 0.15 | 0.00 | - | 10 | 312 | 22.02% |
| TLT241115C00120000 | 2024-04-26 10:31AM EDT | 2024-11-15 | 0.19 | 0.16 | 0.21 | 0.00 | - | 20 | 1,061 | 21.58% |
| TLT241220C00120000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 232 | 1,276 | 20.48% |
| TLT241231C00120000 | 2024-04-22 1:59PM EDT | 2024-12-31 | 0.29 | 0.21 | 0.26 | 0.00 | - | 2 | 72 | 20.17% |
| TLT250117C00120000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 26 | 18,343 | 19.75% |
| TLT250221C00120000 | 2024-04-30 12:00PM EDT | 2025-02-21 | 0.35 | 0.30 | 0.35 | 0.00 | - | 2 | 181 | 19.34% |
| TLT250321C00120000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 0.42 | 0.36 | 0.41 | 0.00 | - | 8 | 4,991 | 19.08% |
| TLT250331C00120000 | 2024-05-03 2:37PM EDT | 2025-03-31 | 0.41 | 0.37 | 0.43 | -0.01 | -2.38% | 1 | 219 | 18.97% |
| TLT250417C00120000 | 2024-05-03 2:43PM EDT | 2025-04-17 | 0.46 | 0.43 | 0.48 | +0.16 | +53.33% | 8 | 15,096 | 18.95% |
| TLT260116C00120000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 1.61 | 1.50 | 2.03 | +0.06 | +3.87% | 6 | 11,612 | 20.72% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00120000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 31.36 | 30.10 | 30.25 | 0.00 | - | 1 | 0 | 60.94% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 57.76% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 30.10 | 30.25 | -1.02 | -3.27% | 171 | 0 | 35.74% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 30.10 | 30.25 | +7.26 | +31.47% | 141 | 0 | 22.46% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 30.60 | 30.05 | 30.30 | -0.85 | -2.70% | 70 | 0 | 21.92% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 31.85 | 30.05 | 30.30 | 0.00 | - | 312 | 0 | 18.70% |
| TLT250117P00120000 | 2024-05-01 3:33PM EDT | 2025-01-17 | 31.38 | 30.05 | 30.30 | 0.00 | - | 1 | 2 | 17.68% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.10 | 31.25 | 0.00 | - | 1 | 0 | 25.21% |
| TLT250321P00120000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 30.27 | 29.15 | 31.20 | -1.68 | -5.26% | 1 | 0 | 23.79% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 29.05 | 31.30 | 0.00 | - | - | 0 | 24.01% |
| TLT250417P00120000 | 2024-05-03 2:01PM EDT | 2025-04-17 | 30.24 | 29.15 | 31.20 | +30.24 | - | 1 | 0 | 22.85% |
| TLT260116P00120000 | 2024-05-03 12:19PM EDT | 2026-01-16 | 30.30 | 29.10 | 31.25 | -1.45 | -4.57% | 5 | 7 | 17.33% |
