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
59.199,54 +1.728,38 (+3,01%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:97.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.13% |
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 360 | 23.44% |
| TLT240517C00097000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 18,201 | 19.53% |
| TLT240524C00097000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 10 | 148 | 16.70% |
| TLT240531C00097000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4 | 185 | 15.04% |
| TLT240607C00097000 | 2024-05-02 1:38PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | 0.00 | - | 79 | 98 | 14.65% |
| TLT240621C00097000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 143 | 28,815 | 14.41% |
| TLT240628C00097000 | 2024-05-03 2:19PM EDT | 2024-06-28 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 11 | 297 | 14.38% |
| TLT240719C00097000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 515 | 9,109 | 14.21% |
| TLT240816C00097000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 0.61 | 0.58 | 0.61 | +0.06 | +10.91% | 56 | 706 | 14.41% |
| TLT240920C00097000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 0.91 | 0.90 | 0.93 | +0.04 | +4.60% | 57 | 13,087 | 14.59% |
| TLT240930C00097000 | 2024-05-03 3:10PM EDT | 2024-09-30 | 1.01 | 0.99 | 1.03 | +0.13 | +14.77% | 12 | 169 | 14.69% |
| TLT241018C00097000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 1.19 | 1.16 | 1.22 | +0.12 | +11.21% | 16 | 215 | 14.91% |
| TLT241115C00097000 | 2024-05-03 12:46PM EDT | 2024-11-15 | 1.63 | 1.60 | 1.67 | +0.13 | +8.67% | 10 | 1,029 | 15.91% |
| TLT241220C00097000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 1.99 | 1.93 | 2.02 | +0.14 | +7.57% | 12 | 5,173 | 16.10% |
| TLT241231C00097000 | 2024-05-03 2:01PM EDT | 2024-12-31 | 2.05 | 2.00 | 2.09 | +0.15 | +7.89% | 10 | 104 | 16.00% |
| TLT250117C00097000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 2.27 | 2.22 | 2.30 | +0.17 | +8.10% | 2 | 6,917 | 16.26% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 2.57 | 2.65 | 0.00 | - | 10 | 294 | 16.47% |
| TLT250321C00097000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 2.89 | 2.83 | 2.93 | +0.10 | +3.58% | 7 | 89 | 16.65% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 2025-03-31 | 2.69 | 2.95 | 3.05 | 0.00 | - | 1 | 182 | 16.78% |
| TLT250417C00097000 | 2024-05-02 1:38PM EDT | 2025-04-17 | 2.94 | 3.10 | 3.20 | 0.00 | - | 15 | 247 | 16.83% |
| TLT260116C00097000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 5.40 | 5.50 | 6.05 | +0.07 | +1.31% | 76 | 276 | 18.92% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 8.42 | 7.15 | 7.25 | 0.00 | - | 850 | 0 | 33.59% |
| TLT240517P00097000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 7.20 | 7.15 | 7.25 | -0.95 | -11.66% | 531 | 121 | 23.73% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 8.35 | 7.15 | 7.25 | 0.00 | - | 72 | 0 | 19.43% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 7.10 | 7.25 | 0.00 | - | 2 | 0 | 16.80% |
| TLT240621P00097000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 7.18 | 7.10 | 7.25 | -0.87 | -10.81% | 8 | 2,678 | 12.75% |
| TLT240628P00097000 | 2024-05-02 1:08PM EDT | 2024-06-28 | 8.26 | 7.10 | 7.25 | 0.00 | - | 18 | 177 | 11.91% |
| TLT240719P00097000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 7.22 | 7.15 | 7.30 | -0.96 | -11.74% | 6 | 3,383 | 11.18% |
| TLT240816P00097000 | 2024-05-03 1:07PM EDT | 2024-08-16 | 7.56 | 7.30 | 7.40 | -0.94 | -11.06% | 5 | 141 | 10.91% |
| TLT240920P00097000 | 2024-05-02 2:28PM EDT | 2024-09-20 | 8.35 | 7.45 | 7.55 | 0.00 | - | 12 | 240 | 10.82% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 7.45 | 7.60 | 0.00 | - | 1 | 22 | 10.85% |
| TLT241018P00097000 | 2024-05-02 10:13AM EDT | 2024-10-18 | 9.19 | 7.60 | 7.75 | 0.00 | - | 1 | 65 | 11.29% |
| TLT241115P00097000 | 2024-05-02 9:52AM EDT | 2024-11-15 | 9.27 | 7.85 | 8.00 | 0.00 | - | 5 | 5,431 | 11.88% |
| TLT241220P00097000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 8.36 | 8.10 | 8.25 | -1.09 | -11.53% | 11 | 1,428 | 12.14% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 12.09% |
| TLT250117P00097000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 8.49 | 8.25 | 8.40 | -1.16 | -12.02% | 4 | 471 | 12.11% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 8.40 | 8.60 | 0.00 | - | 1 | 15 | 12.15% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 9.60 | 8.65 | 8.80 | 0.00 | - | 1 | 2 | 12.15% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 9.90 | 11.80 | 0.00 | - | 20 | 115 | 15.87% |
