Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.674,81 +449,15 (+1,17%) Gold
2.307,60 -2,00 (-0,09%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.428,08 +2.240,34 (+4,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:125.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 75.00% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 54.69% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 48.44% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 90 | 42.19% |
| TLT240621C00125000 | 2024-05-01 10:12AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 17,349 | 35.94% |
| TLT240628C00125000 | 2024-04-16 12:23PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 16 | 991 | 34.96% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 304 | 29.88% |
| TLT240816C00125000 | 2024-04-12 3:02PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 87 | 26.95% |
| TLT240920C00125000 | 2024-04-30 12:50PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 516 | 25.10% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 2024-09-30 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 703 | 24.90% |
| TLT241018C00125000 | 2024-05-01 3:54PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.12 | 0.00 | - | 51 | 108 | 23.54% |
| TLT241115C00125000 | 2024-04-25 2:29PM EDT | 2024-11-15 | 0.14 | 0.12 | 0.17 | 0.00 | - | 28 | 303 | 23.00% |
| TLT241220C00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 0.18 | 0.18 | 0.21 | -0.04 | -18.18% | 1 | 266 | 21.95% |
| TLT241231C00125000 | 2024-04-26 12:27PM EDT | 2024-12-31 | 0.19 | 0.16 | 0.22 | 0.00 | - | 1 | 77 | 21.63% |
| TLT250117C00125000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 0.25 | 0.19 | 0.25 | +0.02 | +8.70% | 5 | 3,612 | 21.36% |
| TLT250221C00125000 | 2024-04-15 1:22PM EDT | 2025-02-21 | 0.32 | 0.23 | 0.31 | 0.00 | - | 1 | 194 | 20.85% |
| TLT250321C00125000 | 2024-05-03 1:45PM EDT | 2025-03-21 | 0.30 | 0.29 | 0.34 | +0.02 | +7.14% | 1 | 110 | 20.29% |
| TLT250417C00125000 | 2024-04-30 1:35PM EDT | 2025-04-17 | 0.39 | 0.34 | 0.38 | 0.00 | - | 1 | 3 | 19.90% |
| TLT260116C00125000 | 2024-05-03 11:09AM EDT | 2026-01-16 | 1.25 | 1.12 | 1.37 | +0.04 | +3.31% | 1 | 2,708 | 20.07% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 2024-05-17 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 2024-05-24 | 33.74 | 35.10 | 35.25 | 0.00 | - | - | 0 | 57.81% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-01-18 12:45PM EDT | 2025-01-17 | 31.47 | 32.20 | 32.35 | 0.00 | - | 2 | 1 | 0.00% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 30.73% |
| TLT260116P00125000 | 2024-04-18 3:49PM EDT | 2026-01-16 | 36.20 | 35.05 | 35.30 | 0.00 | - | 54 | 34 | 12.26% |
