Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00100000 | 2024-07-18 2:03PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 26.56% |
| TLT240802C00100000 | 2024-07-26 2:57PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 847 | 22.66% |
| TLT240809C00100000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 174 | 491 | 18.56% |
| TLT240816C00100000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 3,543 | 21,143 | 17.09% |
| TLT240823C00100000 | 2024-07-26 1:58PM EDT | 2024-08-23 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 7 | 937 | 16.02% |
| TLT240830C00100000 | 2024-07-26 3:29PM EDT | 2024-08-30 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 186 | 903 | 15.48% |
| TLT240920C00100000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 11,335 | 71,880 | 14.94% |
| TLT240930C00100000 | 2024-07-26 3:02PM EDT | 2024-09-30 | 0.40 | 0.37 | 0.39 | +0.08 | +25.00% | 307 | 10,781 | 14.99% |
| TLT241018C00100000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.60 | +0.06 | +11.11% | 10,955 | 57,543 | 15.28% |
| TLT241115C00100000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 0.98 | 0.95 | 0.98 | +0.10 | +11.36% | 55 | 12,780 | 15.92% |
| TLT241220C00100000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 1.29 | 1.30 | 1.34 | +0.04 | +3.20% | 656 | 13,372 | 15.88% |
| TLT241231C00100000 | 2024-07-26 2:44PM EDT | 2024-12-31 | 1.43 | 1.37 | 1.44 | +0.08 | +5.93% | 22 | 4,413 | 15.83% |
| TLT250117C00100000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 1.66 | 1.64 | 1.67 | +0.09 | +5.73% | 493 | 80,454 | 16.13% |
| TLT250221C00100000 | 2024-07-26 1:53PM EDT | 2025-02-21 | 2.03 | 2.01 | 2.08 | +0.12 | +6.28% | 20 | 1,737 | 16.42% |
| TLT250321C00100000 | 2024-07-26 3:50PM EDT | 2025-03-21 | 2.37 | 2.34 | 2.40 | +0.09 | +3.95% | 288 | 20,704 | 16.63% |
| TLT250331C00100000 | 2024-07-26 2:07PM EDT | 2025-03-31 | 2.47 | 2.39 | 2.49 | -0.02 | -0.80% | 158 | 639 | 16.62% |
| TLT250417C00100000 | 2024-07-26 11:17AM EDT | 2025-04-17 | 2.58 | 2.58 | 2.66 | +0.10 | +4.03% | 15 | 3,149 | 16.68% |
| TLT250516C00100000 | 2024-07-26 9:55AM EDT | 2025-05-16 | 2.95 | 2.85 | 2.94 | +0.22 | +8.06% | 4 | 1,760 | 16.75% |
| TLT250620C00100000 | 2024-07-26 2:48PM EDT | 2025-06-20 | 3.15 | 3.15 | 3.25 | +0.09 | +2.94% | 68 | 2,091 | 16.79% |
| TLT250630C00100000 | 2024-07-26 3:04PM EDT | 2025-06-30 | 3.25 | 3.30 | 3.40 | +0.09 | +2.85% | 4 | 705 | 16.98% |
| TLT260116C00100000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 5.30 | 5.25 | 5.30 | +0.30 | +6.00% | 571 | 18,375 | 17.86% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00100000 | 2024-07-05 9:50AM EDT | 2024-08-02 | 7.89 | 7.15 | 7.30 | 0.00 | - | 10 | 0 | 42.29% |
| TLT240809P00100000 | 2024-07-03 10:01AM EDT | 2024-08-09 | 8.40 | 7.20 | 7.30 | 0.00 | - | - | 0 | 29.88% |
| TLT240816P00100000 | 2024-07-25 12:28PM EDT | 2024-08-16 | 7.78 | 7.15 | 7.30 | 0.00 | - | 2 | 452 | 24.41% |
| TLT240823P00100000 | 2024-07-25 3:40PM EDT | 2024-08-23 | 7.96 | 7.20 | 7.30 | 0.00 | - | - | - | 21.14% |
| TLT240830P00100000 | 2024-07-19 3:55PM EDT | 2024-08-30 | 7.19 | 7.20 | 7.30 | 0.00 | - | 2 | 3 | 18.90% |
| TLT240920P00100000 | 2024-07-25 9:54AM EDT | 2024-09-20 | 7.20 | 7.25 | 7.35 | -0.65 | -8.28% | 10 | 125 | 15.65% |
| TLT240930P00100000 | 2024-07-25 10:28AM EDT | 2024-09-30 | 7.65 | 7.25 | 7.35 | 0.00 | - | 6 | 41 | 14.43% |
| TLT241018P00100000 | 2024-07-25 10:14AM EDT | 2024-10-18 | 7.60 | 7.35 | 7.45 | 0.00 | - | 2 | 534 | 13.82% |
| TLT241115P00100000 | 2024-07-26 11:40AM EDT | 2024-11-15 | 7.80 | 7.55 | 7.65 | -0.37 | -4.53% | 3 | 270 | 13.58% |
| TLT241220P00100000 | 2024-07-24 9:45AM EDT | 2024-12-20 | 8.15 | 7.80 | 7.90 | 0.00 | - | 20 | 350 | 13.39% |
| TLT241231P00100000 | 2024-07-26 11:38AM EDT | 2024-12-31 | 8.10 | 7.85 | 7.95 | -0.45 | -5.26% | 6 | 1,180 | 13.21% |
| TLT250117P00100000 | 2024-07-26 1:40PM EDT | 2025-01-17 | 8.05 | 7.95 | 8.05 | -0.45 | -5.29% | 10 | 9,614 | 13.07% |
| TLT250221P00100000 | 2024-07-01 11:06AM EDT | 2025-02-21 | 10.60 | 8.15 | 8.30 | 0.00 | - | 7 | 121 | 13.09% |
| TLT250321P00100000 | 2024-07-16 3:25PM EDT | 2025-03-21 | 7.57 | 8.40 | 8.55 | 0.00 | - | 10 | 404 | 13.33% |
| TLT250331P00100000 | 2024-07-15 9:32AM EDT | 2025-03-31 | 8.25 | 8.40 | 8.55 | 0.00 | - | 20 | 66 | 13.06% |
| TLT250417P00100000 | 2024-07-17 3:20PM EDT | 2025-04-17 | 7.64 | 8.55 | 8.70 | 0.00 | - | 2 | 84 | 13.20% |
| TLT250516P00100000 | 2024-07-08 2:14PM EDT | 2025-05-16 | 8.91 | 8.70 | 8.90 | 0.00 | - | 3 | 10 | 13.25% |
| TLT250620P00100000 | 2024-07-25 11:47AM EDT | 2025-06-20 | 9.40 | 8.90 | 9.15 | 0.00 | - | 1 | 2 | 13.34% |
| TLT250630P00100000 | 2024-07-22 3:47PM EDT | 2025-06-30 | 9.35 | 8.90 | 9.15 | 0.00 | - | 1 | 60 | 13.14% |
| TLT260116P00100000 | 2024-07-26 3:33PM EDT | 2026-01-16 | 10.40 | 10.40 | 10.70 | -0.90 | -7.96% | 1 | 1,678 | 14.18% |
