Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.579,29 -290,87 (-0,49%) CMC Crypto 200
1.306,83 -58,29 (-4,27%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:86.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00086000 | 2024-05-07 2:50PM EDT | 2024-05-08 | 4.70 | 4.70 | 4.80 | +0.80 | +20.51% | 3 | 16 | 44.14% |
| TLT240510C00086000 | 2024-05-07 11:03AM EDT | 2024-05-10 | 5.10 | 4.75 | 4.85 | +0.90 | +21.43% | 8 | 297 | 35.55% |
| TLT240515C00086000 | 2024-05-07 11:44AM EDT | 2024-05-15 | 5.30 | 4.80 | 4.90 | +0.98 | +22.69% | 30 | 31 | 26.03% |
| TLT240517C00086000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 4.90 | 4.90 | 5.00 | +0.55 | +12.64% | 15 | 416 | 27.00% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 3.30 | 5.00 | 5.10 | 0.00 | - | 6 | 162 | 23.39% |
| TLT240531C00086000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 4.25 | 5.10 | 5.20 | 0.00 | - | 3 | 5 | 21.63% |
| TLT240607C00086000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 4.27 | 5.15 | 5.25 | 0.00 | - | 8 | 28 | 19.85% |
| TLT240621C00086000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.40 | +0.50 | +10.20% | 50 | 8,195 | 18.31% |
| TLT240719C00086000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 5.80 | 5.65 | 5.75 | +0.56 | +10.69% | 23 | 325 | 17.36% |
| TLT240816C00086000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 6.25 | 6.00 | 6.15 | +0.85 | +15.74% | 4 | 121 | 17.41% |
| TLT240920C00086000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 6.84 | 6.40 | 6.55 | +0.84 | +14.00% | 1 | 253 | 17.16% |
| TLT240930C00086000 | 2024-05-02 10:22AM EDT | 2024-09-30 | 5.00 | 6.55 | 6.65 | 0.00 | - | 37 | 85 | 17.08% |
| TLT241018C00086000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 6.13 | 6.70 | 6.85 | 0.00 | - | 1 | 246 | 17.07% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 7.15 | 7.25 | 0.00 | - | 95 | 104 | 17.51% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 7.50 | 7.60 | 0.00 | - | 1 | 7 | 17.48% |
| TLT241231C00086000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.65 | 7.50 | 7.70 | 0.00 | - | 1 | 116 | 17.44% |
| TLT250117C00086000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 8.25 | 7.80 | 7.95 | +0.75 | +10.00% | 3 | 687 | 17.76% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 8.15 | 8.30 | 0.00 | - | 23 | 51 | 17.85% |
| TLT250321C00086000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 8.54 | 8.35 | 8.55 | +0.67 | +8.51% | 2 | 21 | 17.85% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 2025-03-31 | 8.00 | 8.45 | 8.65 | 0.00 | - | 2 | 25 | 17.89% |
| TLT250417C00086000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 8.35 | 8.55 | 8.75 | 0.00 | - | 1 | 2 | 17.75% |
| TLT260116C00086000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 9.75 | 10.50 | 11.45 | 0.00 | - | 12 | 116 | 19.36% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00086000 | 2024-05-07 3:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 25.00% |
| TLT240510P00086000 | 2024-05-07 11:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,196 | 23.05% |
| TLT240515P00086000 | 2024-05-07 12:48PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 1,144 | 17.19% |
| TLT240517P00086000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 227 | 6,701 | 16.41% |
| TLT240524P00086000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 136 | 794 | 14.65% |
| TLT240531P00086000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 93 | 2,383 | 13.23% |
| TLT240607P00086000 | 2024-05-07 12:13PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 27 | 441 | 13.58% |
| TLT240614P00086000 | 2024-05-06 12:30PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 1 | 38 | 13.82% |
| TLT240621P00086000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | -0.11 | -28.95% | 2,671 | 15,042 | 13.50% |
| TLT240719P00086000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.59 | -0.13 | -18.84% | 130 | 1,479 | 13.82% |
| TLT240816P00086000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 0.81 | 0.82 | 0.85 | -0.15 | -15.62% | 8 | 958 | 13.68% |
| TLT240920P00086000 | 2024-05-07 11:47AM EDT | 2024-09-20 | 1.00 | 1.06 | 1.10 | -0.30 | -23.08% | 16 | 2,206 | 13.29% |
| TLT240930P00086000 | 2024-05-07 1:29PM EDT | 2024-09-30 | 1.10 | 1.11 | 1.15 | -0.37 | -25.17% | 6 | 339 | 13.11% |
| TLT241018P00086000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 1.69 | 1.29 | 1.32 | 0.00 | - | 12 | 326 | 13.25% |
| TLT241115P00086000 | 2024-05-07 1:28PM EDT | 2024-11-15 | 1.66 | 1.64 | 1.68 | -0.26 | -13.54% | 8 | 633 | 13.90% |
| TLT241220P00086000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 1.94 | 1.93 | 1.98 | -0.31 | -13.78% | 10 | 7,699 | 14.01% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 2024-12-31 | 3.25 | 1.95 | 2.01 | 0.00 | - | 5 | 90 | 13.81% |
| TLT250117P00086000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 2.18 | 2.09 | 2.15 | -0.33 | -13.15% | 10 | 1,399 | 13.87% |
| TLT250221P00086000 | 2024-05-06 9:36AM EDT | 2025-02-21 | 2.72 | 2.30 | 2.35 | 0.00 | - | 10 | 260 | 13.72% |
| TLT250321P00086000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 2.83 | 2.45 | 2.52 | 0.00 | - | 10 | 299 | 13.67% |
| TLT250331P00086000 | 2024-05-07 10:24AM EDT | 2025-03-31 | 2.53 | 2.48 | 2.55 | -0.42 | -14.24% | 5 | 88 | 13.56% |
| TLT250417P00086000 | 2024-05-06 10:28AM EDT | 2025-04-17 | 3.08 | 2.61 | 2.69 | 0.00 | - | 10 | 10 | 13.67% |
| TLT260116P00086000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 4.40 | 3.95 | 4.70 | -0.20 | -4.35% | 10 | 228 | 14.86% |
