Deutsche Märkte schließen in 6 Minuten
DAX
17.932,91 +0,74 (+0,00%) Euro Stoxx 50
4.902,50 -18,72 (-0,38%) Dow Jones 30
38.125,44 +222,15 (+0,59%) Gold
2.312,10 +1,10 (+0,05%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
55.369,59 +2.284,87 (+4,30%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Strike:95.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00095000 | 2024-05-01 10:29AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,163 | 41.41% |
| TLT240510C00095000 | 2024-05-02 10:47AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 2,005 | 21.49% |
| TLT240517C00095000 | 2024-05-02 11:06AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 69 | 27,220 | 17.97% |
| TLT240524C00095000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | 0.00 | - | 13 | 1,141 | 16.02% |
| TLT240531C00095000 | 2024-05-02 10:06AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 103 | 961 | 14.84% |
| TLT240607C00095000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 21 | 90 | 14.31% |
| TLT240621C00095000 | 2024-05-02 10:48AM EDT | 2024-06-21 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 87 | 38,133 | 14.89% |
| TLT240628C00095000 | 2024-05-02 11:01AM EDT | 2024-06-28 | 0.29 | 0.29 | 0.31 | -0.06 | -17.14% | 2 | 2,076 | 14.84% |
| TLT240719C00095000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 0.46 | 0.47 | 0.49 | -0.09 | -16.36% | 1,198 | 13,026 | 14.67% |
| TLT240816C00095000 | 2024-05-02 10:54AM EDT | 2024-08-16 | 0.75 | 0.74 | 0.78 | -0.11 | -12.79% | 21 | 3,414 | 14.91% |
| TLT240920C00095000 | 2024-05-02 10:38AM EDT | 2024-09-20 | 1.07 | 1.09 | 1.12 | -0.12 | -10.08% | 64 | 9,788 | 15.02% |
| TLT240930C00095000 | 2024-05-02 9:46AM EDT | 2024-09-30 | 1.17 | 1.19 | 1.22 | -0.15 | -11.36% | 102 | 2,076 | 15.06% |
| TLT241018C00095000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 1.35 | 1.37 | 1.41 | -0.17 | -11.18% | 200 | 5,145 | 15.22% |
| TLT241115C00095000 | 2024-05-02 10:47AM EDT | 2024-11-15 | 1.75 | 1.79 | 1.87 | -0.19 | -9.79% | 25 | 14,250 | 16.19% |
| TLT241220C00095000 | 2024-05-01 12:42PM EDT | 2024-12-20 | 2.10 | 2.13 | 2.21 | -0.18 | -7.89% | 5 | 12,091 | 16.29% |
| TLT241231C00095000 | 2024-05-02 11:08AM EDT | 2024-12-31 | 2.20 | 2.21 | 2.31 | -0.22 | -9.09% | 60 | 700 | 16.31% |
| TLT250117C00095000 | 2024-05-02 11:00AM EDT | 2025-01-17 | 2.46 | 2.44 | 2.52 | -0.27 | -9.89% | 11 | 26,184 | 16.54% |
| TLT250221C00095000 | 2024-05-01 10:47AM EDT | 2025-02-21 | 2.80 | 2.77 | 2.83 | 0.00 | - | 1 | 459 | 16.60% |
| TLT250321C00095000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 2.99 | 3.00 | 3.10 | -0.17 | -5.38% | 4 | 834 | 16.74% |
| TLT250331C00095000 | 2024-05-02 9:38AM EDT | 2025-03-31 | 3.05 | 3.10 | 3.25 | -0.06 | -1.93% | 1 | 250 | 16.96% |
| TLT250417C00095000 | 2024-05-02 10:45AM EDT | 2025-04-17 | 3.25 | 3.25 | 3.35 | -0.26 | -7.41% | 1 | 361 | 16.85% |
| TLT260116C00095000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 5.70 | 5.55 | 5.90 | -0.29 | -4.84% | 20 | 11,298 | 18.32% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00095000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 6.93 | 6.55 | 6.65 | +0.45 | +6.94% | 3 | 137 | 64.06% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 2024-05-08 | 6.75 | 6.60 | 6.70 | 0.00 | - | 3 | 0 | 39.36% |
| TLT240510P00095000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 6.45 | 6.55 | 6.65 | 0.00 | - | 11,830 | 3 | 32.62% |
| TLT240517P00095000 | 2024-05-02 10:39AM EDT | 2024-05-17 | 6.80 | 6.55 | 6.70 | +0.35 | +5.43% | 22 | 225 | 26.03% |
| TLT240524P00095000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 6.84 | 6.60 | 6.70 | +0.54 | +8.57% | 5 | 0 | 21.73% |
| TLT240531P00095000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 6.75 | 6.55 | 6.65 | +0.40 | +6.30% | 3 | 1 | 17.87% |
| TLT240607P00095000 | 2024-05-02 10:52AM EDT | 2024-06-07 | 6.75 | 6.55 | 6.65 | +0.29 | +4.49% | 225 | 2 | 16.07% |
| TLT240621P00095000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 6.70 | 6.60 | 6.75 | +0.30 | +4.69% | 142 | 7,944 | 15.41% |
| TLT240628P00095000 | 2024-05-01 3:34PM EDT | 2024-06-28 | 6.88 | 6.60 | 6.75 | +0.45 | +7.00% | 1 | 1,375 | 14.45% |
| TLT240719P00095000 | 2024-05-02 10:22AM EDT | 2024-07-19 | 7.00 | 6.70 | 6.85 | +0.47 | +7.20% | 110 | 2,758 | 13.55% |
| TLT240816P00095000 | 2024-05-02 10:21AM EDT | 2024-08-16 | 7.10 | 6.85 | 7.00 | -0.35 | -4.70% | 19 | 1,705 | 12.98% |
| TLT240920P00095000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 7.36 | 7.05 | 7.20 | +0.27 | +3.81% | 16 | 3,794 | 12.65% |
| TLT240930P00095000 | 2024-05-02 9:54AM EDT | 2024-09-30 | 7.25 | 7.10 | 7.25 | +0.40 | +5.84% | 100 | 500 | 12.54% |
| TLT241018P00095000 | 2024-04-25 9:34AM EDT | 2024-10-18 | 8.45 | 7.25 | 7.40 | 0.00 | - | 1 | 1,645 | 12.71% |
| TLT241115P00095000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 7.68 | 7.55 | 7.65 | -0.09 | -1.16% | 3 | 1,496 | 13.03% |
| TLT241220P00095000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 7.90 | 7.75 | 7.90 | -0.09 | -1.13% | 5 | 805 | 13.11% |
| TLT241231P00095000 | 2024-04-29 11:43AM EDT | 2024-12-31 | 7.86 | 7.80 | 7.95 | 0.00 | - | 1 | 172 | 13.03% |
| TLT250117P00095000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 8.00 | 7.90 | 8.05 | +0.18 | +2.30% | 36 | 15,192 | 13.00% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 8.10 | 8.20 | 0.00 | - | 10 | 43 | 12.76% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 2025-03-21 | 8.23 | 8.20 | 8.40 | 0.00 | - | 1 | 139 | 12.89% |
| TLT250331P00095000 | 2024-04-26 10:13AM EDT | 2025-03-31 | 8.55 | 8.30 | 8.45 | 0.00 | - | 2 | 61 | 12.87% |
| TLT250417P00095000 | 2024-04-25 9:30AM EDT | 2025-04-17 | 9.40 | 8.40 | 8.55 | 0.00 | - | 1 | 6 | 12.88% |
| TLT260116P00095000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 9.85 | 9.55 | 10.70 | 0.00 | - | 1 | 4,837 | 14.66% |
