Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.797,46 +501,61 (+0,86%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:88.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00088000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 1.89 | 1.86 | 1.92 | +0.70 | +58.82% | 323 | 262 | 16.11% |
| TLT240510C00088000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 2.06 | 1.97 | 2.02 | +0.71 | +52.59% | 745 | 2,373 | 17.09% |
| TLT240517C00088000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 2.29 | 2.26 | 2.30 | +0.59 | +34.71% | 573 | 7,862 | 17.24% |
| TLT240524C00088000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 2.49 | 2.47 | 2.51 | +0.56 | +29.02% | 42 | 720 | 16.90% |
| TLT240531C00088000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 2.65 | 2.63 | 2.67 | +0.55 | +26.19% | 280 | 1,087 | 16.41% |
| TLT240607C00088000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 2.75 | 2.74 | 2.78 | +0.58 | +26.73% | 47 | 238 | 15.75% |
| TLT240621C00088000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.10 | +0.51 | +19.69% | 554 | 10,385 | 15.93% |
| TLT240628C00088000 | 2024-05-03 9:36AM EDT | 2024-06-28 | 3.30 | 3.20 | 3.30 | +0.55 | +20.00% | 126 | 749 | 16.42% |
| TLT240719C00088000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.60 | +0.45 | +14.29% | 65 | 576 | 15.91% |
| TLT240816C00088000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.10 | +0.48 | +13.45% | 38 | 961 | 16.33% |
| TLT240920C00088000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 4.54 | 4.50 | 4.55 | +0.64 | +16.41% | 616 | 3,320 | 16.24% |
| TLT240930C00088000 | 2024-05-03 3:55PM EDT | 2024-09-30 | 4.68 | 4.65 | 4.75 | +0.63 | +15.56% | 1 | 82 | 16.58% |
| TLT241018C00088000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 4.95 | 4.85 | 4.95 | +0.64 | +14.85% | 12 | 2,121 | 16.51% |
| TLT241115C00088000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 5.40 | 5.30 | 5.45 | +0.55 | +11.34% | 7 | 243 | 17.24% |
| TLT241220C00088000 | 2024-05-03 2:51PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.80 | +0.54 | +10.17% | 24 | 1,681 | 17.13% |
| TLT241231C00088000 | 2024-05-03 12:30PM EDT | 2024-12-31 | 5.74 | 5.75 | 5.90 | +0.44 | +8.30% | 31 | 292 | 17.09% |
| TLT250117C00088000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 5.85 | 6.00 | 6.15 | +0.21 | +3.72% | 47 | 2,227 | 17.37% |
| TLT250221C00088000 | 2024-05-03 9:31AM EDT | 2025-02-21 | 6.65 | 6.40 | 6.50 | +0.70 | +11.76% | 1 | 277 | 17.41% |
| TLT250321C00088000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 6.70 | 6.65 | 6.80 | +0.45 | +7.20% | 5 | 174 | 17.54% |
| TLT250331C00088000 | 2024-05-03 10:05AM EDT | 2025-03-31 | 6.58 | 6.75 | 6.90 | -0.73 | -9.99% | 125 | 295 | 17.58% |
| TLT250417C00088000 | 2024-05-02 12:13PM EDT | 2025-04-17 | 6.40 | 6.85 | 7.05 | 0.00 | - | 2 | 28 | 17.58% |
| TLT260116C00088000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 9.10 | 8.80 | 9.45 | +0.45 | +5.20% | 6 | 940 | 18.38% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00088000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 2,422 | 5,049 | 13.48% |
| TLT240510P00088000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.31 | -79.49% | 2,151 | 3,717 | 13.67% |
| TLT240517P00088000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.29 | 0.27 | 0.28 | -0.31 | -51.67% | 4,070 | 31,720 | 13.77% |
| TLT240524P00088000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.37 | 0.37 | 0.38 | -0.38 | -50.67% | 1,495 | 3,229 | 12.70% |
| TLT240531P00088000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | -0.38 | -45.24% | 271 | 1,665 | 12.09% |
| TLT240607P00088000 | 2024-05-03 2:54PM EDT | 2024-06-07 | 0.69 | 0.67 | 0.69 | -0.40 | -36.70% | 127 | 48 | 13.16% |
| TLT240621P00088000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.91 | 0.90 | 0.93 | -0.45 | -33.09% | 1,302 | 32,928 | 13.16% |
| TLT240628P00088000 | 2024-05-03 3:35PM EDT | 2024-06-28 | 1.00 | 0.99 | 1.02 | -0.43 | -30.07% | 71 | 891 | 13.01% |
| TLT240719P00088000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 1.34 | 1.32 | 1.35 | -0.43 | -24.29% | 141 | 5,238 | 13.26% |
| TLT240816P00088000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 1.72 | 1.69 | 1.72 | -0.43 | -20.00% | 180 | 5,327 | 13.39% |
| TLT240920P00088000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 2.03 | 2.02 | 2.06 | -0.46 | -18.47% | 3,948 | 9,230 | 13.20% |
| TLT240930P00088000 | 2024-05-02 11:23AM EDT | 2024-09-30 | 2.72 | 2.09 | 2.13 | 0.00 | - | 9 | 331 | 13.07% |
| TLT241018P00088000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 2.40 | 2.29 | 2.34 | -0.77 | -24.29% | 11 | 2,155 | 13.25% |
| TLT241115P00088000 | 2024-05-03 12:46PM EDT | 2024-11-15 | 2.81 | 2.68 | 2.76 | -0.64 | -18.55% | 12 | 5,528 | 13.92% |
| TLT241220P00088000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 3.20 | 3.00 | 3.15 | -0.35 | -9.86% | 62 | 4,219 | 14.23% |
| TLT241231P00088000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 3.19 | 3.00 | 3.15 | -0.43 | -11.88% | 3 | 77 | 13.90% |
| TLT250117P00088000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 3.24 | 3.20 | 3.30 | -0.81 | -20.00% | 116 | 3,891 | 13.95% |
| TLT250221P00088000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 4.20 | 3.40 | 3.50 | 0.00 | - | 7 | 322 | 13.73% |
| TLT250321P00088000 | 2024-04-30 2:57PM EDT | 2025-03-21 | 4.55 | 3.60 | 3.70 | 0.00 | - | 2 | 148 | 13.73% |
| TLT250331P00088000 | 2024-05-02 9:37AM EDT | 2025-03-31 | 4.44 | 3.65 | 3.75 | 0.00 | - | 8 | 95 | 13.67% |
| TLT250417P00088000 | 2024-05-02 1:28PM EDT | 2025-04-17 | 4.32 | 3.75 | 3.90 | 0.00 | - | 76 | 28 | 13.78% |
| TLT260116P00088000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 5.60 | 5.15 | 6.00 | -0.45 | -7.44% | 3 | 948 | 14.90% |
