Deutsche Märkte geschlossen
DAX
18.692,29 +12,09 (+0,06%) Euro Stoxx 50
5.036,86 +11,69 (+0,23%) Dow Jones 30
39.379,43 -291,61 (-0,74%) Gold
2.345,80 -47,10 (-1,97%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.976,22 -1.885,00 (-2,91%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Strike:77.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00077000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 13.60 | 13.85 | 14.00 | 0.00 | - | 8 | 10 | 50.00% |
| TLT240621C00077000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 14.70 | 13.90 | 14.00 | -2.75 | -15.76% | 1 | 97 | 30.08% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 13.95 | 14.10 | 0.00 | - | 1 | 1 | 25.29% |
| TLT240816C00077000 | 2024-05-22 3:20PM EDT | 2024-08-16 | 14.88 | 14.05 | 14.20 | 0.00 | - | 1 | 18 | 22.85% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 50.51% |
| TLT240930C00077000 | 2024-05-15 1:40PM EDT | 2024-09-30 | 15.85 | 14.30 | 14.40 | 0.00 | - | 2 | 11 | 21.19% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 18.04% |
| TLT241115C00077000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 13.95 | 14.50 | 14.65 | 0.00 | - | 4 | 68 | 20.52% |
| TLT241220C00077000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 15.35 | 14.60 | 14.80 | 0.00 | - | 1 | 65 | 19.86% |
| TLT250117C00077000 | 2024-05-20 11:11AM EDT | 2025-01-17 | 15.05 | 14.75 | 14.90 | 0.00 | - | 25 | 197 | 19.34% |
| TLT250417C00077000 | 2024-05-06 12:32PM EDT | 2025-04-17 | 14.62 | 15.20 | 15.40 | 0.00 | - | - | 1 | 19.05% |
| TLT260116C00077000 | 2024-05-21 12:44PM EDT | 2026-01-16 | 17.35 | 16.45 | 17.25 | 0.00 | - | 1 | 45 | 19.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00077000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 450 | 25.00% |
| TLT240719P00077000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 150 | 317 | 19.73% |
| TLT240816P00077000 | 2024-05-22 11:03AM EDT | 2024-08-16 | 0.06 | 0.07 | 0.09 | 0.00 | - | 50 | 230 | 18.36% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.11 | 0.12 | 0.00 | - | 3 | 79 | 16.31% |
| TLT240930P00077000 | 2024-05-20 11:18AM EDT | 2024-09-30 | 0.16 | 0.12 | 0.14 | 0.00 | - | 31 | 42 | 16.11% |
| TLT241018P00077000 | 2024-05-22 3:58PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 113 | 15.53% |
| TLT241115P00077000 | 2024-05-22 9:38AM EDT | 2024-11-15 | 0.28 | 0.27 | 0.28 | 0.00 | - | 10 | 28 | 16.04% |
| TLT241220P00077000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 0.36 | 0.35 | 0.37 | -0.01 | -2.70% | 2 | 24 | 15.65% |
| TLT250117P00077000 | 2024-05-23 10:05AM EDT | 2025-01-17 | 0.41 | 0.42 | 0.44 | -0.03 | -6.82% | 3 | 464 | 15.36% |
| TLT250321P00077000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 0.77 | 0.58 | 0.61 | 0.00 | - | 1,002 | 1,008 | 14.94% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.67 | 0.71 | 0.00 | - | 1 | 3 | 14.97% |
| TLT260116P00077000 | 2024-05-22 2:57PM EDT | 2026-01-16 | 1.65 | 1.55 | 2.14 | 0.00 | - | 10 | 182 | 16.35% |
