Deutsche Märkte schließen in 16 Minuten
DAX
17.914,97 -17,20 (-0,10%) Euro Stoxx 50
4.899,44 -21,78 (-0,44%) Dow Jones 30
38.121,50 +218,21 (+0,58%) Gold
2.312,60 +1,60 (+0,07%) EUR/USD
1,0699 -0,0019 (-0,18%) Bitcoin EUR
55.369,29 +2.002,74 (+3,75%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:92.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00092000 | 2024-05-02 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,182 | 25.00% |
| TLT240508C00092000 | 2024-05-02 10:20AM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 44 | 324 | 16.21% |
| TLT240510C00092000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 15 | 3,756 | 15.82% |
| TLT240517C00092000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 66 | 41,498 | 15.14% |
| TLT240524C00092000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 0.21 | 0.22 | 0.23 | -0.17 | -44.74% | 192 | 1,915 | 14.60% |
| TLT240531C00092000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 0.28 | 0.28 | 0.30 | -0.10 | -26.32% | 24 | 924 | 13.94% |
| TLT240607C00092000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 0.39 | 0.38 | 0.39 | -0.07 | -15.22% | 17 | 196 | 13.79% |
| TLT240621C00092000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 0.63 | 0.66 | 0.67 | -0.18 | -22.22% | 74 | 10,277 | 14.65% |
| TLT240628C00092000 | 2024-05-02 10:49AM EDT | 2024-06-28 | 0.77 | 0.76 | 0.78 | -0.09 | -10.47% | 47 | 501 | 14.72% |
| TLT240719C00092000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 1.08 | 1.07 | 1.10 | -0.13 | -10.74% | 341 | 6,304 | 14.94% |
| TLT240816C00092000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 1.45 | 1.47 | 1.50 | -0.31 | -17.61% | 6 | 1,936 | 15.20% |
| TLT240920C00092000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 2.25 | 1.89 | 1.93 | 0.00 | - | 49 | 6,214 | 15.32% |
| TLT240930C00092000 | 2024-05-01 3:52PM EDT | 2024-09-30 | 2.00 | 2.04 | 2.08 | -0.18 | -8.26% | 7 | 1,326 | 15.51% |
| TLT241018C00092000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 2.30 | 2.24 | 2.28 | -0.10 | -4.17% | 172 | 880 | 15.54% |
| TLT241115C00092000 | 2024-05-01 12:40PM EDT | 2024-11-15 | 2.70 | 2.71 | 2.79 | -0.26 | -8.78% | 25 | 8,741 | 16.46% |
| TLT241220C00092000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 3.06 | 3.10 | 3.20 | -0.34 | -10.00% | 5 | 431 | 16.67% |
| TLT241231C00092000 | 2024-05-02 9:55AM EDT | 2024-12-31 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 10 | 131 | 16.47% |
| TLT250117C00092000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.50 | -0.25 | -6.85% | 2 | 1,525 | 16.78% |
| TLT250221C00092000 | 2024-04-30 3:23PM EDT | 2025-02-21 | 3.70 | 3.80 | 3.85 | 0.00 | - | 12 | 35 | 16.88% |
| TLT250321C00092000 | 2024-05-01 3:53PM EDT | 2025-03-21 | 4.10 | 4.00 | 4.10 | -0.09 | -2.15% | 10 | 106 | 16.90% |
| TLT250331C00092000 | 2024-04-30 2:36PM EDT | 2025-03-31 | 4.20 | 4.10 | 4.25 | 0.00 | - | 10 | 234 | 17.09% |
| TLT250417C00092000 | 2024-05-01 2:41PM EDT | 2025-04-17 | 4.70 | 4.30 | 4.40 | 0.00 | - | 160 | 180 | 17.12% |
| TLT260116C00092000 | 2024-05-02 10:13AM EDT | 2026-01-16 | 6.70 | 6.60 | 7.10 | +0.08 | +1.21% | 5 | 1,302 | 18.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00092000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 3.84 | 3.70 | 3.75 | +0.42 | +12.28% | 189 | 858 | 42.77% |
| TLT240508P00092000 | 2024-05-01 12:52PM EDT | 2024-05-08 | 3.75 | 3.65 | 3.75 | +0.25 | +7.14% | 6 | 0 | 22.85% |
| TLT240510P00092000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 3.97 | 3.70 | 3.75 | +1.09 | +37.85% | 7 | 366 | 20.17% |
| TLT240517P00092000 | 2024-05-02 10:50AM EDT | 2024-05-17 | 3.77 | 3.65 | 3.75 | +0.27 | +7.71% | 65 | 15,513 | 15.14% |
| TLT240524P00092000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 3.77 | 3.70 | 3.80 | +0.20 | +5.60% | 16 | 367 | 13.77% |
| TLT240531P00092000 | 2024-05-02 10:42AM EDT | 2024-05-31 | 3.83 | 3.75 | 3.85 | +0.33 | +9.43% | 3 | 9,234 | 12.96% |
| TLT240607P00092000 | 2024-05-02 9:56AM EDT | 2024-06-07 | 3.90 | 3.85 | 3.95 | +0.27 | +7.44% | 16 | 62 | 13.14% |
| TLT240621P00092000 | 2024-05-02 10:49AM EDT | 2024-06-21 | 4.10 | 4.00 | 4.10 | +0.20 | +5.13% | 158 | 18,466 | 12.85% |
| TLT240628P00092000 | 2024-05-01 3:41PM EDT | 2024-06-28 | 3.94 | 4.10 | 4.25 | 0.00 | - | 10 | 641 | 13.48% |
| TLT240719P00092000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 4.45 | 4.35 | 4.40 | +0.34 | +8.27% | 29 | 2,226 | 12.71% |
| TLT240816P00092000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 4.43 | 4.60 | 4.70 | 0.00 | - | 22 | 7,846 | 12.79% |
| TLT240920P00092000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 4.95 | 4.95 | 5.05 | +0.55 | +12.50% | 1 | 4,410 | 12.92% |
| TLT240930P00092000 | 2024-05-01 2:39PM EDT | 2024-09-30 | 4.60 | 5.00 | 5.05 | 0.00 | - | 2 | 49 | 12.48% |
| TLT241018P00092000 | 2024-05-01 3:19PM EDT | 2024-10-18 | 5.28 | 5.15 | 5.30 | +0.29 | +5.81% | 1 | 528 | 12.94% |
| TLT241115P00092000 | 2024-05-02 10:05AM EDT | 2024-11-15 | 5.58 | 5.55 | 5.65 | +0.13 | +2.39% | 2 | 651 | 13.44% |
| TLT241220P00092000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 5.92 | 5.85 | 5.95 | 0.00 | - | 50 | 353 | 13.52% |
| TLT241231P00092000 | 2024-04-24 11:43AM EDT | 2024-12-31 | 6.30 | 5.95 | 6.05 | 0.00 | - | 1 | 276 | 13.58% |
| TLT250117P00092000 | 2024-05-02 10:06AM EDT | 2025-01-17 | 6.08 | 6.00 | 6.15 | +0.48 | +8.57% | 5 | 6,769 | 13.48% |
| TLT250221P00092000 | 2024-04-17 1:25PM EDT | 2025-02-21 | 6.00 | 6.25 | 6.40 | 0.00 | - | 5 | 192 | 13.48% |
| TLT250321P00092000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 6.09 | 6.40 | 6.55 | 0.00 | - | 1 | 93 | 13.35% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 2025-03-31 | 6.56 | 6.40 | 6.55 | 0.00 | - | 3 | 50 | 13.15% |
| TLT250417P00092000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 6.91 | 6.60 | 6.70 | 0.00 | - | 5 | 5 | 13.28% |
| TLT260116P00092000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 8.60 | 7.90 | 8.60 | 0.00 | - | 21 | 1,268 | 14.14% |
