Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.307,10 +4,20 (+0,18%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.985,71 -3.409,57 (-5,94%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:91.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00091000 | 2024-04-30 3:58PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 2,503 | 12.50% |
| TLT240503C00091000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,636 | 25,119 | 12.50% |
| TLT240508C00091000 | 2024-04-30 3:56PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 284 | 563 | 6.25% |
| TLT240510C00091000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 755 | 11,229 | 6.25% |
| TLT240517C00091000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 300 | 37,345 | 3.13% |
| TLT240524C00091000 | 2024-04-30 3:41PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 648 | 3.13% |
| TLT240531C00091000 | 2024-04-30 3:11PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9,753 | 30,893 | 3.13% |
| TLT240607C00091000 | 2024-04-30 3:53PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 284 | 317 | 3.13% |
| TLT240621C00091000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 0.89 | 0.00 | 0.00 | 0.00 | - | 565 | 7,261 | 1.56% |
| TLT240628C00091000 | 2024-04-30 3:21PM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 141 | 630 | 1.56% |
| TLT240719C00091000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 27 | 4,104 | 1.56% |
| TLT240816C00091000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3,046 | 4,535 | 1.56% |
| TLT240920C00091000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 1,158 | 1.56% |
| TLT240930C00091000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 1.56% |
| TLT241018C00091000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 1.56% |
| TLT241115C00091000 | 2024-04-30 10:18AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.78% |
| TLT241220C00091000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7,559 | 0.78% |
| TLT241231C00091000 | 2024-04-26 9:49AM EDT | 2024-12-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.78% |
| TLT250117C00091000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,287 | 0.78% |
| TLT250221C00091000 | 2024-04-30 10:06AM EDT | 2025-02-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.78% |
| TLT250321C00091000 | 2024-04-25 1:20PM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.78% |
| TLT250331C00091000 | 2024-04-26 10:19AM EDT | 2025-03-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6,139 | 0.78% |
| TLT250417C00091000 | 2024-04-30 10:03AM EDT | 2025-04-17 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| TLT260116C00091000 | 2024-04-29 11:29AM EDT | 2026-01-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 8 | 311 | 0.78% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00091000 | 2024-04-30 2:07PM EDT | 2024-05-01 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 0.00% |
| TLT240503P00091000 | 2024-04-30 3:17PM EDT | 2024-05-03 | 3.05 | 0.00 | 0.00 | 0.00 | - | 74 | 1,394 | 0.00% |
| TLT240508P00091000 | 2024-04-30 3:52PM EDT | 2024-05-08 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| TLT240510P00091000 | 2024-04-30 11:34AM EDT | 2024-05-10 | 2.79 | 0.00 | 0.00 | 0.00 | - | 42 | 665 | 0.00% |
| TLT240517P00091000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 277 | 41,210 | 0.00% |
| TLT240524P00091000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4,256 | 0.00% |
| TLT240531P00091000 | 2024-04-30 11:46AM EDT | 2024-05-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| TLT240607P00091000 | 2024-04-30 3:42PM EDT | 2024-06-07 | 3.42 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| TLT240621P00091000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 116 | 6,146 | 0.00% |
| TLT240628P00091000 | 2024-04-29 1:58PM EDT | 2024-06-28 | 3.28 | 0.00 | 0.00 | 0.00 | - | 7 | 808 | 0.00% |
| TLT240719P00091000 | 2024-04-29 1:12PM EDT | 2024-07-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,190 | 0.00% |
| TLT240816P00091000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 0.00% |
| TLT240920P00091000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 52 | 4,624 | 0.00% |
| TLT240930P00091000 | 2024-04-29 10:47AM EDT | 2024-09-30 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TLT241018P00091000 | 2024-04-30 2:45PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 0.00% |
| TLT241115P00091000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,531 | 0.00% |
| TLT241220P00091000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| TLT241231P00091000 | 2024-04-18 1:54PM EDT | 2024-12-31 | 5.34 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 0.00% |
| TLT250117P00091000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 200 | 2,410 | 0.00% |
| TLT250221P00091000 | 2024-04-30 1:37PM EDT | 2025-02-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 24 | 290 | 0.00% |
| TLT250321P00091000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| TLT250331P00091000 | 2024-04-30 3:57PM EDT | 2025-03-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TLT250417P00091000 | 2024-04-30 3:57PM EDT | 2025-04-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TLT260116P00091000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 8.01 | 0.00 | 0.00 | 0.00 | - | 31 | 763 | 0.00% |
