Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.051,95 +148,66 (+0,39%) Gold
2.311,20 +0,20 (+0,01%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.111,64 +1.853,38 (+3,48%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Strike:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 29.40 | 28.75 | 28.85 | 0.00 | - | - | 0 | 125.39% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 2024-05-17 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 238.33% |
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 2024-05-24 | 28.26 | 28.85 | 29.00 | 0.00 | - | 1 | 1 | 88.28% |
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 29.15 | 28.90 | 29.05 | 0.00 | - | - | 1 | 79.98% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 29.40 | 28.90 | 29.05 | 0.00 | - | 1 | 15 | 61.33% |
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 2024-06-28 | 28.75 | 28.95 | 29.05 | 0.00 | - | 2 | 18 | 58.40% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 172.96% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 92.59% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 68.46% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 28.95 | 29.10 | 0.00 | - | 10 | 22 | 38.09% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 28.63 | 28.95 | 29.15 | 0.00 | - | 19 | 69 | 36.89% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 58.14% |
| TLT241220C00060000 | 2024-05-02 10:18AM EDT | 2024-12-20 | 28.45 | 28.90 | 29.15 | -0.15 | -0.52% | 4 | 32 | 31.49% |
| TLT250117C00060000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 29.07 | 28.90 | 29.15 | +0.37 | +1.29% | 13 | 400 | 29.74% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 2025-02-21 | 28.87 | 28.90 | 29.20 | 0.00 | - | 20 | 0 | 28.57% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 24.66% |
| TLT260116C00060000 | 2024-05-02 12:26PM EDT | 2026-01-16 | 29.48 | 28.60 | 29.75 | +0.46 | +1.59% | 35 | 775 | 23.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 64.06% |
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| TLT240628P00060000 | 2023-11-03 12:00PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 55.47% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 47.56% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 33.30% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 10 | 27.54% |
| TLT240930P00060000 | 2024-03-14 11:44AM EDT | 2024-09-30 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 67 | 29.40% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 13 | 27.83% |
| TLT241115P00060000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 14 | 25.78% |
| TLT241220P00060000 | 2024-04-26 9:35AM EDT | 2024-12-20 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 8 | 23.73% |
| TLT250117P00060000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 580 | 23.10% |
| TLT260116P00060000 | 2024-05-01 12:40PM EDT | 2026-01-16 | 0.45 | 0.30 | 0.58 | 0.00 | - | 56 | 285 | 20.12% |
