Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.291,64 +475,45 (+0,81%) CMC Crypto 200
1.328,70 +51,72 (+4,05%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00085000 | 2024-05-03 10:09AM EDT | 2024-05-08 | 4.55 | 4.80 | 4.90 | +0.77 | +20.37% | 24 | 77 | 36.91% |
| TLT240510C00085000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 4.90 | 4.85 | 4.95 | +0.90 | +22.50% | 44 | 80 | 32.62% |
| TLT240517C00085000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 5.08 | 5.00 | 5.10 | +1.58 | +45.14% | 150 | 2,384 | 26.51% |
| TLT240524C00085000 | 2024-05-02 2:16PM EDT | 2024-05-24 | 4.35 | 5.15 | 5.25 | 0.00 | - | 12 | 283 | 24.41% |
| TLT240531C00085000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 5.25 | 5.20 | 5.35 | +1.07 | +25.60% | 7 | 124 | 22.56% |
| TLT240607C00085000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 4.23 | 5.25 | 5.40 | +4.23 | - | - | 3 | 20.75% |
| TLT240621C00085000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.45 | 5.45 | 5.55 | +1.22 | +28.84% | 29 | 4,716 | 19.09% |
| TLT240628C00085000 | 2024-05-03 10:09AM EDT | 2024-06-28 | 5.35 | 5.55 | 5.65 | +0.52 | +10.77% | 3 | 498 | 18.82% |
| TLT240719C00085000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 5.80 | 5.75 | 5.90 | +1.10 | +23.40% | 19 | 745 | 18.02% |
| TLT240816C00085000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 6.15 | 6.15 | 6.25 | +0.40 | +6.96% | 9 | 430 | 17.69% |
| TLT240920C00085000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 6.00 | 6.60 | 6.70 | 0.00 | - | 213 | 2,156 | 17.73% |
| TLT240930C00085000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 5.52 | 6.70 | 6.80 | 0.00 | - | 82 | 1,008 | 17.62% |
| TLT241018C00085000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 6.36 | 6.85 | 6.95 | 0.00 | - | 68 | 433 | 17.36% |
| TLT241115C00085000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 7.10 | 7.30 | 7.40 | +0.30 | +4.41% | 5 | 29 | 18.01% |
| TLT241220C00085000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 7.06 | 7.60 | 7.75 | 0.00 | - | 30 | 1,086 | 17.96% |
| TLT241231C00085000 | 2024-05-03 11:55AM EDT | 2024-12-31 | 7.67 | 7.65 | 7.80 | +0.66 | +9.42% | 2 | 87 | 17.73% |
| TLT250117C00085000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.05 | +1.18 | +17.30% | 43 | 38,409 | 18.06% |
| TLT250221C00085000 | 2024-05-03 3:41PM EDT | 2025-02-21 | 8.33 | 8.25 | 8.40 | +0.88 | +11.81% | 2,449 | 16 | 18.13% |
| TLT250321C00085000 | 2024-05-01 12:24PM EDT | 2025-03-21 | 7.77 | 8.45 | 8.60 | 0.00 | - | 17 | 42 | 17.97% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 8.55 | 8.75 | 0.00 | - | 20 | 105 | 18.18% |
| TLT250417C00085000 | 2024-05-03 9:48AM EDT | 2025-04-17 | 8.80 | 8.65 | 8.85 | +0.80 | +10.00% | 2 | 12 | 18.04% |
| TLT260116C00085000 | 2024-05-03 2:42PM EDT | 2026-01-16 | 11.00 | 10.95 | 11.50 | +0.90 | +8.91% | 20 | 4,014 | 19.54% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00085000 | 2024-05-03 3:40PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 673 | 27.34% |
| TLT240510P00085000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 467 | 1,052 | 21.09% |
| TLT240515P00085000 | 2024-05-03 10:10AM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | +0.03 | - | 40 | 452 | 17.77% |
| TLT240517P00085000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 775 | 13,912 | 17.77% |
| TLT240524P00085000 | 2024-05-03 2:52PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 74 | 1,239 | 15.14% |
| TLT240531P00085000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 148 | 4,763 | 14.01% |
| TLT240607P00085000 | 2024-05-03 1:26PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.19 | -0.12 | -36.36% | 51 | 279 | 14.60% |
| TLT240614P00085000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 0.26 | 0.26 | 0.29 | +0.26 | - | 18 | 5 | 15.02% |
| TLT240621P00085000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | -0.19 | -36.54% | 2,132 | 47,907 | 14.43% |
| TLT240628P00085000 | 2024-05-03 3:45PM EDT | 2024-06-28 | 0.37 | 0.36 | 0.38 | -0.21 | -36.21% | 575 | 11,944 | 14.11% |
| TLT240719P00085000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.60 | -0.25 | -29.41% | 7,201 | 15,463 | 14.14% |
| TLT240816P00085000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 0.89 | 0.87 | 0.90 | -0.29 | -24.58% | 579 | 7,361 | 14.28% |
| TLT240920P00085000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 1.16 | 1.14 | 1.17 | -0.28 | -19.44% | 707 | 31,951 | 13.94% |
| TLT240930P00085000 | 2024-05-02 3:11PM EDT | 2024-09-30 | 1.51 | 1.19 | 1.23 | 0.00 | - | 6 | 1,236 | 13.79% |
| TLT241018P00085000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 1.41 | 1.35 | 1.39 | -0.35 | -19.89% | 39 | 1,727 | 13.84% |
| TLT241115P00085000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.70 | 1.70 | 1.76 | -0.44 | -20.56% | 2 | 19,102 | 14.52% |
| TLT241220P00085000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 2.02 | 1.98 | 2.07 | -0.58 | -22.31% | 16 | 6,237 | 14.63% |
| TLT241231P00085000 | 2024-05-03 3:51PM EDT | 2024-12-31 | 2.05 | 2.02 | 2.11 | -0.35 | -14.58% | 21 | 451 | 14.45% |
| TLT250117P00085000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 2.21 | 2.16 | 2.23 | -0.34 | -13.33% | 70 | 18,034 | 14.42% |
| TLT250221P00085000 | 2024-05-03 2:56PM EDT | 2025-02-21 | 2.42 | 2.36 | 2.44 | -0.54 | -18.24% | 2 | 946 | 14.28% |
| TLT250321P00085000 | 2024-05-03 3:45PM EDT | 2025-03-21 | 2.59 | 2.51 | 2.61 | -0.37 | -12.50% | 639 | 2,216 | 14.21% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 2025-03-31 | 3.05 | 2.56 | 2.65 | 0.00 | - | 5 | 81 | 14.12% |
| TLT250417P00085000 | 2024-04-30 3:23PM EDT | 2025-04-17 | 3.43 | 2.68 | 2.79 | 0.00 | - | 10 | 11 | 14.23% |
| TLT260116P00085000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 4.30 | 4.30 | 4.80 | -0.35 | -7.53% | 28 | 4,990 | 15.33% |
