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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.595,85 +3.435,43 (+6,23%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:99.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00099000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 679 | 28.91% |
| TLT240517C00099000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 12,087 | 22.46% |
| TLT240524C00099000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 174 | 19.53% |
| TLT240531C00099000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 28 | 83 | 17.58% |
| TLT240621C00099000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | 0.00 | - | 49 | 11,737 | 15.63% |
| TLT240628C00099000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 2,279 | 2,349 | 15.43% |
| TLT240719C00099000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.23 | +0.01 | +4.55% | 51 | 1,293 | 14.94% |
| TLT240816C00099000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.39 | +0.01 | +2.63% | 10 | 3,235 | 14.70% |
| TLT240920C00099000 | 2024-05-03 11:47AM EDT | 2024-09-20 | 0.64 | 0.60 | 0.63 | +0.07 | +12.28% | 21 | 5,261 | 14.70% |
| TLT240930C00099000 | 2024-05-02 3:46PM EDT | 2024-09-30 | 0.74 | 0.66 | 0.71 | +0.11 | +17.46% | 1 | 177 | 14.78% |
| TLT241018C00099000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 0.83 | 0.81 | 0.86 | +0.10 | +13.70% | 7 | 111 | 14.93% |
| TLT241115C00099000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 0.98 | 1.18 | 1.25 | 0.00 | - | 10 | 410 | 15.93% |
| TLT241220C00099000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 1.55 | 1.48 | 1.55 | +0.29 | +23.02% | 2 | 348 | 16.05% |
| TLT241231C00099000 | 2024-04-26 10:20AM EDT | 2024-12-31 | 1.40 | 1.54 | 1.62 | 0.00 | - | 10 | 101 | 15.98% |
| TLT250117C00099000 | 2024-05-03 2:41PM EDT | 2025-01-17 | 1.78 | 1.73 | 1.81 | +0.10 | +5.95% | 51 | 2,711 | 16.23% |
| TLT250221C00099000 | 2024-04-26 1:20PM EDT | 2025-02-21 | 1.76 | 2.06 | 2.14 | 0.00 | - | 2 | 76 | 16.47% |
| TLT250321C00099000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 2.34 | 2.30 | 2.38 | +0.37 | +18.78% | 2 | 184 | 16.57% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 2.41 | 2.50 | 0.00 | - | 1 | 91 | 16.72% |
| TLT250417C00099000 | 2024-04-29 11:38AM EDT | 2025-04-17 | 2.37 | 2.56 | 2.65 | 0.00 | - | 21 | 31 | 16.80% |
| TLT260116C00099000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 4.70 | 4.65 | 5.10 | -0.05 | -1.05% | 2 | 221 | 18.22% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 2024-05-08 | 11.50 | 9.15 | 9.25 | 0.00 | - | - | 0 | 48.05% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 10.43 | 9.15 | 9.25 | 0.00 | - | 152 | 0 | 40.63% |
| TLT240517P00099000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 10.42 | 9.15 | 9.25 | 0.00 | - | 7,970 | 6 | 28.71% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 9.15 | 9.25 | 0.00 | - | 180 | 0 | 23.44% |
| TLT240621P00099000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 9.20 | 9.10 | 9.25 | -0.82 | -8.18% | 643 | 262 | 15.33% |
| TLT240628P00099000 | 2024-04-15 1:39PM EDT | 2024-06-28 | 10.25 | 9.10 | 9.25 | 0.00 | - | 141 | 20 | 14.36% |
| TLT240719P00099000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 9.33 | 9.10 | 9.25 | -1.47 | -13.61% | 8 | 5 | 12.26% |
| TLT240816P00099000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 9.25 | 9.10 | 9.30 | -1.38 | -12.98% | 8 | 41 | 11.48% |
| TLT240920P00099000 | 2024-05-03 12:56PM EDT | 2024-09-20 | 9.50 | 9.20 | 9.35 | -1.00 | -9.52% | 1 | 244 | 10.65% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 9.25 | 9.35 | 0.00 | - | 10 | 5 | 10.28% |
| TLT241018P00099000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 9.75 | 9.30 | 9.45 | -0.77 | -7.32% | 16 | 600 | 10.77% |
| TLT241115P00099000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 10.61 | 9.50 | 9.65 | 0.00 | - | 4 | 89 | 11.52% |
| TLT241220P00099000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 9.70 | 9.65 | 9.85 | -1.50 | -13.39% | 2 | 2,214 | 11.83% |
| TLT241231P00099000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 9.80 | 9.70 | 9.85 | -1.15 | -10.50% | 30 | 37 | 11.56% |
| TLT250117P00099000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 10.13 | 9.75 | 9.95 | -0.92 | -8.33% | 4 | 485 | 11.70% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 10.10 | 10.30 | 0.00 | - | - | 1 | 11.83% |
| TLT260116P00099000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 12.44 | 11.20 | 12.10 | 0.00 | - | 10 | 254 | 13.31% |
