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
58.689,69 +436,66 (+0,75%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:98.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00098000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 254 | 28.52% |
| TLT240517C00098000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 69 | 22,553 | 21.09% |
| TLT240524C00098000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 150 | 18.16% |
| TLT240531C00098000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 71 | 16.41% |
| TLT240621C00098000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 213 | 23,256 | 15.04% |
| TLT240628C00098000 | 2024-05-03 2:00PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 9 | 793 | 15.14% |
| TLT240719C00098000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 51 | 2,527 | 14.58% |
| TLT240816C00098000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.48 | 0.47 | 0.49 | +0.02 | +4.35% | 11 | 1,405 | 14.62% |
| TLT240920C00098000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.76 | +0.05 | +7.14% | 9 | 7,681 | 14.65% |
| TLT240930C00098000 | 2024-05-03 10:35AM EDT | 2024-09-30 | 0.78 | 0.81 | 0.86 | +0.08 | +11.43% | 5 | 438 | 14.80% |
| TLT241018C00098000 | 2024-05-03 9:31AM EDT | 2024-10-18 | 1.14 | 0.97 | 1.02 | +0.25 | +28.09% | 3 | 447 | 14.92% |
| TLT241115C00098000 | 2024-05-03 3:37PM EDT | 2024-11-15 | 1.41 | 1.37 | 1.44 | +0.12 | +9.30% | 4 | 9,559 | 15.92% |
| TLT241220C00098000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 1.68 | 1.69 | 1.77 | +0.07 | +4.35% | 16 | 5,857 | 16.10% |
| TLT241231C00098000 | 2024-05-03 2:29PM EDT | 2024-12-31 | 1.80 | 1.75 | 1.85 | +0.10 | +5.88% | 14 | 401 | 16.05% |
| TLT250117C00098000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 2.01 | 1.96 | 2.05 | +0.15 | +8.06% | 123 | 14,601 | 16.30% |
| TLT250221C00098000 | 2024-04-29 2:42PM EDT | 2025-02-21 | 2.15 | 2.30 | 2.38 | 0.00 | - | 10 | 536 | 16.49% |
| TLT250321C00098000 | 2024-05-03 12:49PM EDT | 2025-03-21 | 2.56 | 2.55 | 2.65 | +0.41 | +19.07% | 1 | 234 | 16.66% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 2025-03-31 | 2.27 | 2.63 | 2.75 | 0.00 | - | 3 | 215 | 16.73% |
| TLT250417C00098000 | 2024-05-03 2:24PM EDT | 2025-04-17 | 2.84 | 2.81 | 2.91 | +0.14 | +5.19% | 31 | 15,068 | 16.82% |
| TLT260116C00098000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 5.35 | 4.80 | 5.25 | 0.00 | - | 1 | 719 | 17.89% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 2024-05-08 | 10.10 | 8.15 | 8.25 | 0.00 | - | - | 0 | 49.02% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 9.42 | 8.15 | 8.25 | 0.00 | - | 400 | 0 | 40.04% |
| TLT240517P00098000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 8.20 | 8.15 | 8.25 | -0.95 | -10.38% | 3,770 | 898 | 27.25% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 8.15 | 8.25 | 0.00 | - | 2 | 0 | 21.97% |
| TLT240621P00098000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 8.18 | 8.10 | 8.25 | -1.56 | -16.02% | 3 | 94 | 14.21% |
| TLT240628P00098000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 10.10 | 8.10 | 8.25 | 0.00 | - | 4 | 11 | 13.28% |
| TLT240719P00098000 | 2024-05-03 12:52PM EDT | 2024-07-19 | 8.42 | 8.10 | 8.25 | -0.98 | -10.43% | 1 | 277 | 11.33% |
| TLT240816P00098000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 8.34 | 8.20 | 8.35 | -1.19 | -12.49% | 1 | 627 | 11.35% |
| TLT240920P00098000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 9.96 | 8.30 | 8.45 | 0.00 | - | 2 | 305 | 10.91% |
| TLT240930P00098000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 8.40 | 8.35 | 8.45 | -1.43 | -14.55% | 2 | 32 | 10.55% |
| TLT241018P00098000 | 2024-05-03 1:38PM EDT | 2024-10-18 | 8.63 | 8.45 | 8.55 | -1.07 | -11.03% | 3 | 2,485 | 10.82% |
| TLT241115P00098000 | 2024-04-29 10:50AM EDT | 2024-11-15 | 9.90 | 8.65 | 8.80 | 0.00 | - | 10 | 2,369 | 11.68% |
| TLT241220P00098000 | 2024-05-03 10:11AM EDT | 2024-12-20 | 9.20 | 8.85 | 9.05 | -0.44 | -4.56% | 30 | 1,680 | 12.10% |
| TLT241231P00098000 | 2024-05-02 2:57PM EDT | 2024-12-31 | 9.10 | 8.90 | 9.10 | -0.63 | -6.47% | 2 | 1,164 | 12.06% |
| TLT250117P00098000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 10.35 | 9.00 | 9.15 | 0.00 | - | 2 | 4,049 | 11.89% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 9.15 | 9.30 | 0.00 | - | 2 | 2 | 11.81% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 9.30 | 9.45 | 0.00 | - | 2 | 18 | 11.87% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 9.35 | 9.55 | 0.00 | - | 1 | 141 | 12.07% |
| TLT260116P00098000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 12.00 | 10.50 | 11.45 | 0.00 | - | 14 | 380 | 13.51% |
