Deutsche Märkte geschlossen
DAX
16.229,01 +62,56 (+0,39%) Euro Stoxx 50
4.384,98 +14,45 (+0,33%) Dow Jones 30
35.737,22 +306,80 (+0,87%) Gold
2.058,80 -8,30 (-0,40%) EUR/USD
1,0909 -0,0066 (-0,60%) Bitcoin EUR
34.541,57 -8,82 (-0,03%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:35AM EST. Markt geöffnet.
Strike:100.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231201C00100000 | 2023-11-29 10:29AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,222 | 48.44% |
| TLT231208C00100000 | 2023-11-30 10:58AM EST | 2023-12-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 536 | 25.00% |
| TLT231215C00100000 | 2023-11-30 11:14AM EST | 2023-12-15 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 200 | 59,119 | 20.70% |
| TLT231222C00100000 | 2023-11-29 3:59PM EST | 2023-12-22 | 0.10 | 0.06 | 0.07 | 0.00 | - | 16 | 175 | 19.04% |
| TLT231229C00100000 | 2023-11-30 10:10AM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 571 | 5,243 | 18.21% |
| TLT240119C00100000 | 2023-11-30 11:18AM EST | 2024-01-19 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 5,789 | 56,500 | 17.36% |
| TLT240216C00100000 | 2023-11-30 10:34AM EST | 2024-02-16 | 0.60 | 0.60 | 0.62 | -0.11 | -15.49% | 36 | 14,113 | 17.68% |
| TLT240315C00100000 | 2023-11-30 11:07AM EST | 2024-03-15 | 0.96 | 0.93 | 0.96 | -0.10 | -9.43% | 686 | 24,447 | 17.77% |
| TLT240328C00100000 | 2023-11-30 9:51AM EST | 2024-03-28 | 1.10 | 1.11 | 1.16 | -0.16 | -12.70% | 58 | 2,474 | 18.09% |
| TLT240419C00100000 | 2023-11-30 10:54AM EST | 2024-04-19 | 1.40 | 1.37 | 1.41 | -0.18 | -11.39% | 9 | 37,313 | 18.06% |
| TLT240517C00100000 | 2023-11-30 11:12AM EST | 2024-05-17 | 1.75 | 1.70 | 1.75 | -0.11 | -5.91% | 310 | 2,367 | 18.19% |
| TLT240621C00100000 | 2023-11-30 10:59AM EST | 2024-06-21 | 2.19 | 2.18 | 2.22 | -0.23 | -9.50% | 130 | 10,932 | 18.59% |
| TLT240628C00100000 | 2023-11-30 10:07AM EST | 2024-06-28 | 2.27 | 2.17 | 2.46 | -0.18 | -7.35% | 1 | 1,802 | 19.26% |
| TLT240719C00100000 | 2023-11-30 10:52AM EST | 2024-07-19 | 2.50 | 2.24 | 2.68 | -0.15 | -5.66% | 2 | 6,417 | 19.21% |
| TLT240816C00100000 | 2023-11-29 3:51PM EST | 2024-08-16 | 2.97 | 2.73 | 2.99 | 0.00 | - | 34 | 2,464 | 19.27% |
| TLT240920C00100000 | 2023-11-30 9:49AM EST | 2024-09-20 | 3.40 | 2.93 | 3.40 | -0.10 | -2.86% | 56 | 2,178 | 19.45% |
| TLT240930C00100000 | 2023-11-30 10:16AM EST | 2024-09-30 | 3.25 | 3.00 | 3.40 | -0.23 | -6.61% | 51 | 535 | 19.12% |
| TLT241018C00100000 | 2023-11-28 1:29PM EST | 2024-10-18 | 3.35 | 3.40 | 3.85 | 0.00 | - | 16 | 228 | 19.98% |
| TLT241115C00100000 | 2023-11-30 10:52AM EST | 2024-11-15 | 3.90 | 3.70 | 4.05 | -0.31 | -7.36% | 95 | 2,467 | 19.76% |
| TLT250117C00100000 | 2023-11-30 10:51AM EST | 2025-01-17 | 4.55 | 4.55 | 4.55 | -0.20 | -4.21% | 131 | 37,289 | 19.54% |
| TLT260116C00100000 | 2023-11-30 10:30AM EST | 2026-01-16 | 7.75 | 7.55 | 7.70 | +0.25 | +3.33% | 3,106 | 2,246 | 20.28% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231201P00100000 | 2023-11-20 9:49AM EST | 2023-12-01 | 10.20 | 8.20 | 8.35 | 0.00 | - | 1 | 1 | 75.39% |
| TLT231208P00100000 | 2023-11-29 1:46PM EST | 2023-12-08 | 7.80 | 8.20 | 8.35 | 0.00 | - | 15 | 15 | 39.06% |
| TLT231215P00100000 | 2023-11-30 10:26AM EST | 2023-12-15 | 8.40 | 8.30 | 8.40 | +0.65 | +8.39% | 13 | 4,069 | 30.86% |
| TLT231222P00100000 | 2023-11-22 3:37PM EST | 2023-12-22 | 9.42 | 8.35 | 8.50 | 0.00 | - | 27 | 39 | 28.03% |
| TLT231229P00100000 | 2023-11-29 9:49AM EST | 2023-12-29 | 8.53 | 8.30 | 8.45 | +0.62 | +7.84% | 10 | 36 | 23.58% |
| TLT240119P00100000 | 2023-11-30 9:42AM EST | 2024-01-19 | 8.64 | 8.40 | 8.45 | +0.84 | +10.77% | 2 | 6,529 | 18.09% |
| TLT240216P00100000 | 2023-11-29 10:14AM EST | 2024-02-16 | 8.20 | 8.45 | 8.60 | 0.00 | - | 2 | 499 | 16.26% |
| TLT240315P00100000 | 2023-11-30 9:48AM EST | 2024-03-15 | 8.85 | 8.65 | 8.75 | +0.75 | +9.26% | 4 | 2,939 | 15.26% |
| TLT240328P00100000 | 2023-10-31 10:20AM EST | 2024-03-28 | 9.06 | 8.70 | 8.80 | -6.49 | -41.74% | 1 | 66 | 14.80% |
| TLT240419P00100000 | 2023-11-29 2:13PM EST | 2024-04-19 | 8.35 | 8.85 | 8.95 | 0.00 | - | 4 | 289 | 14.60% |
| TLT240517P00100000 | 2023-11-30 9:50AM EST | 2024-05-17 | 9.27 | 9.00 | 9.15 | +0.32 | +3.58% | 1 | 168 | 14.49% |
| TLT240621P00100000 | 2023-11-30 10:26AM EST | 2024-06-21 | 9.36 | 9.25 | 9.35 | -0.04 | -0.43% | 8 | 1,061 | 14.19% |
| TLT240628P00100000 | 2023-11-29 1:15PM EST | 2024-06-28 | 9.00 | 9.15 | 9.60 | -0.09 | -0.99% | 8 | 223 | 15.10% |
| TLT240719P00100000 | 2023-11-27 3:31PM EST | 2024-07-19 | 10.05 | 9.25 | 9.70 | 0.00 | - | 3 | 160 | 14.83% |
| TLT240816P00100000 | 2023-11-29 12:27PM EST | 2024-08-16 | 9.59 | 9.40 | 9.90 | 0.00 | - | 9 | 364 | 14.81% |
| TLT240920P00100000 | 2023-11-30 10:23AM EST | 2024-09-20 | 9.90 | 9.55 | 10.20 | 0.00 | - | 1 | 217 | 14.98% |
| TLT240930P00100000 | 2023-11-22 11:13AM EST | 2024-09-30 | 10.93 | 9.65 | 10.20 | 0.00 | - | 50 | 5 | 14.73% |
| TLT241018P00100000 | 2023-11-29 10:55AM EST | 2024-10-18 | 9.90 | 9.70 | 10.30 | 0.00 | - | 4 | 44 | 14.66% |
| TLT241115P00100000 | 2023-11-30 9:33AM EST | 2024-11-15 | 9.95 | 9.80 | 10.50 | +0.20 | +2.05% | 4 | 17 | 14.70% |
| TLT250117P00100000 | 2023-11-30 11:00AM EST | 2025-01-17 | 10.50 | 9.80 | 10.75 | +0.45 | +4.48% | 1 | 5,929 | 14.27% |
| TLT260116P00100000 | 2023-11-30 10:16AM EST | 2026-01-16 | 12.70 | 11.15 | 14.50 | +0.67 | +5.57% | 10 | 309 | 17.82% |
