Deutsche Märkte öffnen in 3 Stunden 35 Minuten
Nikkei 225
38.849,65 +361,75 (+0,94%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.908,22 +506,19 (+0,81%) CMC Crypto 200
1.474,74 +46,17 (+3,23%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:74.00
Callsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 2024-06-21 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 131.40% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 2024-07-19 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 36.13% |
| TLT240816C00074000 | 2024-04-18 2:38PM EDT | 2024-08-16 | 15.14 | 17.60 | 17.75 | 0.00 | - | 1 | 1 | 42.80% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 16.90 | 16.75 | 16.90 | 0.00 | - | 20 | 30 | 25.32% |
| TLT240930C00074000 | 2024-05-28 10:34AM EDT | 2024-09-30 | 17.08 | 16.80 | 16.95 | 0.00 | - | 1 | 4 | 25.00% |
| TLT241018C00074000 | 2024-05-15 1:13PM EDT | 2024-10-18 | 18.75 | 16.80 | 16.95 | 0.00 | - | 6 | 28 | 23.29% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 15.45 | 16.90 | 17.05 | 0.00 | - | 1 | 2 | 22.39% |
| TLT250117C00074000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 15.34 | 17.95 | 18.10 | 0.00 | - | 1 | 45 | 26.71% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 2025-03-21 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 29.82% |
| TLT250417C00074000 | 2024-05-29 2:16PM EDT | 2025-04-17 | 16.10 | 17.40 | 17.65 | +16.10 | - | - | 4 | 20.15% |
| TLT250516C00074000 | 2024-05-31 10:16AM EDT | 2025-05-16 | 17.61 | 17.45 | 17.70 | 0.00 | - | 1 | 1 | 19.57% |
| TLT260116C00074000 | 2024-05-29 3:52PM EDT | 2026-01-16 | 17.45 | 18.20 | 19.00 | 0.00 | - | 5 | 52 | 19.76% |
Putsfür5. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,363 | 34.38% |
| TLT240719P00074000 | 2024-05-29 2:53PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 204 | 394 | 24.81% |
| TLT240816P00074000 | 2024-05-24 9:56AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.07 | 0.00 | - | 65 | 115 | 22.27% |
| TLT240920P00074000 | 2024-05-29 9:48AM EDT | 2024-09-20 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 59 | 19.43% |
| TLT240930P00074000 | 2024-05-22 11:07AM EDT | 2024-09-30 | 0.08 | 0.08 | 0.11 | 0.00 | - | 50 | 65 | 18.95% |
| TLT241018P00074000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 0.16 | 0.10 | 0.13 | 0.00 | - | 1 | 28 | 18.21% |
| TLT241115P00074000 | 2024-05-10 10:01AM EDT | 2024-11-15 | 0.24 | 0.16 | 0.19 | 0.00 | - | 1 | 36 | 17.82% |
| TLT241220P00074000 | 2024-05-31 12:59PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.28 | -0.07 | -21.87% | 52 | 142 | 17.55% |
| TLT250117P00074000 | 2024-05-31 12:55PM EDT | 2025-01-17 | 0.29 | 0.26 | 0.32 | -0.08 | -21.62% | 203 | 305 | 16.94% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 2025-03-21 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 16.70% |
| TLT250417P00074000 | 2024-05-14 12:03PM EDT | 2025-04-17 | 0.52 | 0.46 | 0.52 | 0.00 | - | - | 1 | 16.15% |
| TLT260116P00074000 | 2024-05-16 10:18AM EDT | 2026-01-16 | 1.20 | 1.13 | 1.67 | 0.00 | - | 10 | 152 | 16.98% |
