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
58.861,09 +239,03 (+0,41%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:93.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00093000 | 2024-05-03 3:14PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 348 | 17.58% |
| TLT240510C00093000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 146 | 7,059 | 16.41% |
| TLT240517C00093000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | 0.00 | - | 579 | 15,693 | 14.41% |
| TLT240524C00093000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 62 | 1,488 | 13.70% |
| TLT240531C00093000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.27 | 0.27 | 0.29 | +0.05 | +22.73% | 438 | 642 | 13.14% |
| TLT240607C00093000 | 2024-05-03 12:16PM EDT | 2024-06-07 | 0.39 | 0.37 | 0.39 | +0.07 | +21.87% | 49 | 66 | 13.09% |
| TLT240621C00093000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.68 | +0.09 | +15.52% | 2,438 | 56,296 | 13.95% |
| TLT240628C00093000 | 2024-05-03 2:54PM EDT | 2024-06-28 | 0.80 | 0.79 | 0.81 | +0.12 | +17.65% | 200 | 1,100 | 14.17% |
| TLT240719C00093000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.11 | +0.13 | +13.40% | 593 | 9,941 | 14.19% |
| TLT240816C00093000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 1.55 | 1.52 | 1.55 | +0.20 | +14.81% | 387 | 1,334 | 14.67% |
| TLT240920C00093000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 1.98 | 1.99 | 2.03 | +0.21 | +11.86% | 50 | 4,688 | 15.00% |
| TLT240930C00093000 | 2024-05-02 3:21PM EDT | 2024-09-30 | 1.94 | 2.13 | 2.18 | 0.00 | - | 24 | 377 | 15.19% |
| TLT241018C00093000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.40 | 2.35 | 2.42 | +0.26 | +12.15% | 46 | 447 | 15.38% |
| TLT241115C00093000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 2.89 | 2.85 | 2.92 | +0.26 | +9.89% | 26 | 3,246 | 16.20% |
| TLT241220C00093000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.35 | +0.25 | +8.20% | 98 | 1,539 | 16.46% |
| TLT241231C00093000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 3.45 | 3.30 | 3.45 | +0.33 | +10.58% | 5 | 329 | 16.43% |
| TLT250117C00093000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | +0.30 | +9.09% | 23 | 14,377 | 16.55% |
| TLT250221C00093000 | 2024-05-03 11:44AM EDT | 2025-02-21 | 3.95 | 3.95 | 4.05 | +0.25 | +6.76% | 15 | 486 | 16.80% |
| TLT250321C00093000 | 2024-05-03 2:34PM EDT | 2025-03-21 | 4.26 | 4.20 | 4.35 | +0.32 | +8.12% | 16 | 143 | 16.95% |
| TLT250331C00093000 | 2024-05-03 2:42PM EDT | 2025-03-31 | 4.38 | 4.35 | 4.50 | +0.37 | +9.23% | 16 | 6,110 | 17.13% |
| TLT250417C00093000 | 2024-05-03 3:47PM EDT | 2025-04-17 | 4.54 | 4.50 | 4.65 | +0.29 | +6.82% | 40 | 127 | 17.14% |
| TLT260116C00093000 | 2024-05-01 10:15AM EDT | 2026-01-16 | 6.65 | 6.90 | 7.30 | 0.00 | - | 7 | 784 | 18.49% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00093000 | 2024-05-01 10:29AM EDT | 2024-05-08 | 4.60 | 3.15 | 3.25 | 0.00 | - | 625 | 625 | 24.02% |
| TLT240510P00093000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 3.84 | 3.15 | 3.25 | 0.00 | - | 43 | 5 | 19.63% |
| TLT240517P00093000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 3.20 | 3.15 | 3.25 | -0.95 | -22.89% | 61 | 7,337 | 13.38% |
| TLT240524P00093000 | 2024-05-02 1:18PM EDT | 2024-05-24 | 4.26 | 3.15 | 3.25 | 0.00 | - | 18 | 27 | 10.79% |
| TLT240531P00093000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 3.23 | 3.20 | 3.30 | -0.88 | -21.41% | 12,564 | 4,949 | 10.45% |
| TLT240607P00093000 | 2024-05-03 10:17AM EDT | 2024-06-07 | 3.69 | 3.35 | 3.45 | -0.51 | -12.14% | 2,002 | 158 | 11.72% |
| TLT240621P00093000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 3.57 | 3.55 | 3.60 | -0.83 | -18.86% | 39 | 8,197 | 11.56% |
| TLT240628P00093000 | 2024-05-03 1:33PM EDT | 2024-06-28 | 3.80 | 3.60 | 3.70 | -0.79 | -17.21% | 9 | 488 | 11.77% |
| TLT240719P00093000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 3.94 | 3.85 | 3.95 | -0.75 | -15.99% | 26 | 3,123 | 11.93% |
| TLT240816P00093000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 5.00 | 4.20 | 4.25 | 0.00 | - | 21 | 360 | 12.02% |
| TLT240920P00093000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 4.65 | 4.50 | 4.55 | -0.95 | -16.96% | 13 | 5,545 | 11.91% |
| TLT240930P00093000 | 2024-05-02 9:51AM EDT | 2024-09-30 | 4.67 | 4.55 | 4.65 | -1.13 | -19.48% | 3 | 305 | 11.99% |
| TLT241018P00093000 | 2024-05-03 3:17PM EDT | 2024-10-18 | 4.77 | 4.75 | 4.85 | -0.68 | -12.48% | 1 | 895 | 12.22% |
| TLT241115P00093000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 6.07 | 5.10 | 5.25 | 0.00 | - | 22 | 3,282 | 12.93% |
| TLT241220P00093000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 5.75 | 5.45 | 5.60 | -0.78 | -11.94% | 3 | 1,522 | 13.20% |
| TLT241231P00093000 | 2024-04-19 12:47PM EDT | 2024-12-31 | 6.40 | 5.50 | 5.65 | 0.00 | - | 38 | 141 | 13.07% |
| TLT250117P00093000 | 2024-05-02 12:29PM EDT | 2025-01-17 | 6.42 | 5.60 | 5.75 | 0.00 | - | 10 | 4,062 | 12.98% |
| TLT250221P00093000 | 2024-05-02 11:34AM EDT | 2025-02-21 | 6.72 | 5.85 | 6.00 | 0.00 | - | 20 | 1,535 | 12.98% |
| TLT250321P00093000 | 2024-04-26 12:03PM EDT | 2025-03-21 | 7.40 | 6.05 | 6.20 | 0.00 | - | 1 | 164 | 13.01% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 6.10 | 6.25 | 0.00 | - | 1 | 21 | 12.96% |
| TLT260116P00093000 | 2024-04-26 1:42PM EDT | 2026-01-16 | 8.95 | 7.55 | 8.45 | 0.00 | - | 31 | 1,550 | 14.23% |
