Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.684,11 +738,05 (+1,21%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:83.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00083000 | 2024-05-09 3:20PM EDT | 2024-05-22 | 7.84 | 8.35 | 8.50 | 0.00 | - | 1 | 1 | 50.39% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 8.45 | 8.60 | 0.00 | - | 3 | 11 | 49.12% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 2024-05-31 | 8.25 | 8.50 | 8.65 | 0.00 | - | 5 | 65 | 36.62% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 7.85 | 8.50 | 8.65 | 0.00 | - | 3 | 22 | 29.88% |
| TLT240621C00083000 | 2024-05-16 10:23AM EDT | 2024-06-21 | 9.51 | 8.55 | 8.65 | 0.00 | - | 3 | 296 | 23.15% |
| TLT240719C00083000 | 2024-05-17 11:06AM EDT | 2024-07-19 | 9.10 | 8.70 | 8.80 | -0.43 | -4.51% | 21 | 376 | 19.56% |
| TLT240816C00083000 | 2024-05-14 10:06AM EDT | 2024-08-16 | 8.55 | 8.90 | 9.05 | 0.00 | - | 25 | 48 | 18.90% |
| TLT240920C00083000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 8.90 | 9.20 | 9.35 | 0.00 | - | 1 | 78 | 18.37% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 2024-10-18 | 10.05 | 9.45 | 9.55 | 0.00 | - | 1 | 135 | 17.91% |
| TLT241115C00083000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 8.90 | 9.80 | 9.95 | 0.00 | - | 14 | 26 | 18.68% |
| TLT241220C00083000 | 2024-05-16 11:32AM EDT | 2024-12-20 | 10.40 | 10.05 | 10.15 | -0.50 | -4.59% | 5 | 449 | 18.07% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 10.30 | 10.40 | 0.00 | - | 100 | 278 | 18.10% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 10.55 | 10.70 | 0.00 | - | 1 | 21 | 18.13% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 9.90 | 10.10 | 0.00 | - | 3 | 1 | 14.95% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 10.95 | 11.15 | 0.00 | - | 2 | 4 | 18.18% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 13.95 | 12.65 | 13.55 | 0.00 | - | 20 | 224 | 19.45% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00083000 | 2024-05-14 2:22PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 80 | 34.38% |
| TLT240524P00083000 | 2024-05-14 12:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 189 | 28.91% |
| TLT240531P00083000 | 2024-05-15 12:20PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 335 | 22.66% |
| TLT240607P00083000 | 2024-05-15 11:35AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 66 | 18.36% |
| TLT240614P00083000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.04 | 0.00 | - | 8 | 15 | 17.77% |
| TLT240621P00083000 | 2024-05-17 1:17PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 50 | 12,696 | 16.99% |
| TLT240628P00083000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 2 | 20 | 15.92% |
| TLT240719P00083000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 10 | 13,815 | 15.14% |
| TLT240816P00083000 | 2024-05-17 3:25PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.27 | 0.00 | - | 25 | 1,375 | 14.50% |
| TLT240920P00083000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.42 | +0.03 | +7.89% | 361 | 2,738 | 13.94% |
| TLT240930P00083000 | 2024-05-16 2:17PM EDT | 2024-09-30 | 0.42 | 0.44 | 0.47 | 0.00 | - | 1 | 168 | 13.88% |
| TLT241018P00083000 | 2024-05-17 11:34AM EDT | 2024-10-18 | 0.55 | 0.56 | 0.58 | +0.03 | +5.77% | 3 | 3,176 | 13.94% |
| TLT241115P00083000 | 2024-05-17 11:39AM EDT | 2024-11-15 | 0.85 | 0.84 | 0.87 | +0.07 | +8.97% | 2 | 221 | 14.76% |
| TLT241220P00083000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1.01 | 1.01 | 1.04 | +0.05 | +5.21% | 6 | 220 | 14.47% |
| TLT250117P00083000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 1.19 | 1.17 | 1.21 | +0.07 | +6.25% | 942 | 6,193 | 14.46% |
| TLT250221P00083000 | 2024-05-17 11:23AM EDT | 2025-02-21 | 1.29 | 1.31 | 1.36 | +0.01 | +0.78% | 1 | 155 | 14.20% |
| TLT250321P00083000 | 2024-05-16 2:24PM EDT | 2025-03-21 | 1.38 | 1.45 | 1.50 | 0.00 | - | 2 | 550 | 14.13% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 1.49 | 1.55 | 0.00 | - | 1 | 2 | 14.11% |
| TLT250417P00083000 | 2024-05-15 10:33AM EDT | 2025-04-17 | 1.55 | 1.61 | 1.68 | 0.00 | - | 5 | 106 | 14.25% |
| TLT260116P00083000 | 2024-05-17 10:10AM EDT | 2026-01-16 | 3.26 | 2.95 | 3.35 | +0.16 | +5.16% | 2 | 264 | 15.02% |
