Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328C00102000 | 2024-03-27 3:24PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,686 | 56.25% |
TLT240403C00102000 | 2024-03-25 2:39PM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 12 | 23.05% |
TLT240405C00102000 | 2024-03-28 2:52PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 290 | 20.31% |
TLT240412C00102000 | 2024-03-26 3:40PM EDT | 2024-04-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 241 | 17.77% |
TLT240419C00102000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,224 | 19,914 | 16.21% |
TLT240426C00102000 | 2024-03-28 2:22PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 20 | 137 | 15.04% |
TLT240503C00102000 | 2024-03-28 12:54PM EDT | 2024-05-03 | 0.09 | 0.09 | 0.10 | 0.00 | - | 13 | 5 | 14.55% |
TLT240517C00102000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 586 | 9,261 | 14.11% |
TLT240621C00102000 | 2024-03-28 3:49PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.47 | -0.02 | -4.26% | 29 | 5,374 | 14.16% |
TLT240628C00102000 | 2024-03-27 11:05AM EDT | 2024-06-28 | 0.49 | 0.50 | 0.53 | 0.00 | - | 1 | 279 | 14.16% |
TLT240719C00102000 | 2024-03-26 10:15AM EDT | 2024-07-19 | 0.78 | 0.71 | 0.77 | +0.18 | +30.00% | 1 | 6,533 | 14.56% |
TLT240816C00102000 | 2024-03-22 10:41AM EDT | 2024-08-16 | 1.07 | 1.03 | 1.09 | 0.00 | - | 2 | 123 | 14.94% |
TLT240920C00102000 | 2024-03-27 11:58AM EDT | 2024-09-20 | 1.46 | 1.45 | 1.56 | 0.00 | - | 47 | 3,448 | 15.66% |
TLT240930C00102000 | 2024-03-19 11:11AM EDT | 2024-09-30 | 1.39 | 1.56 | 1.69 | 0.00 | - | 5 | 25 | 15.82% |
TLT241018C00102000 | 2024-03-27 2:05PM EDT | 2024-10-18 | 1.82 | 1.78 | 1.90 | 0.00 | - | 107 | 247 | 15.99% |
TLT241115C00102000 | 2024-03-21 12:32PM EDT | 2024-11-15 | 1.84 | 2.18 | 2.29 | 0.00 | - | 29 | 99 | 16.49% |
TLT241220C00102000 | 2024-03-27 3:49PM EDT | 2024-12-20 | 2.55 | 2.52 | 2.63 | 0.00 | - | 40 | 403 | 16.55% |
TLT241231C00102000 | 2024-03-26 10:11AM EDT | 2024-12-31 | 2.33 | 2.59 | 2.78 | 0.00 | - | 8 | 309 | 16.72% |
TLT250117C00102000 | 2024-03-28 3:03PM EDT | 2025-01-17 | 2.77 | 2.78 | 2.89 | -0.01 | -0.36% | 10 | 2,704 | 16.59% |
TLT250221C00102000 | 2024-03-26 3:28PM EDT | 2025-02-21 | 2.95 | 3.05 | 3.20 | 0.00 | - | 5 | 224 | 16.63% |
TLT250321C00102000 | 2024-03-26 1:44PM EDT | 2025-03-21 | 3.10 | 3.30 | 3.65 | 0.00 | - | 1 | 53 | 17.26% |
TLT260116C00102000 | 2024-03-26 12:46PM EDT | 2026-01-16 | 6.65 | 5.55 | 6.65 | 0.00 | - | 5 | 164 | 18.83% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328P00102000 | 2024-02-22 11:59AM EDT | 2024-03-28 | 9.56 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 145.90% |
TLT240405P00102000 | 2024-03-06 11:00AM EDT | 2024-04-05 | 6.45 | 7.60 | 7.75 | 0.00 | - | 1 | 1 | 40.72% |
TLT240412P00102000 | 2024-03-28 11:13AM EDT | 2024-04-12 | 7.48 | 7.60 | 7.75 | -0.72 | -8.78% | 1 | 8 | 30.52% |
TLT240419P00102000 | 2024-03-28 11:48AM EDT | 2024-04-19 | 7.31 | 7.60 | 7.75 | -1.24 | -14.50% | 1 | 357 | 25.46% |
TLT240517P00102000 | 2024-03-28 11:48AM EDT | 2024-05-17 | 7.32 | 7.60 | 7.75 | -1.18 | -13.88% | 1 | 469 | 17.12% |
TLT240621P00102000 | 2024-03-27 12:32PM EDT | 2024-06-21 | 7.85 | 7.65 | 7.85 | 0.00 | - | 4 | 451 | 14.19% |
TLT240628P00102000 | 2024-03-05 11:40AM EDT | 2024-06-28 | 7.17 | 7.65 | 7.85 | 0.00 | - | 1 | 22 | 13.64% |
TLT240719P00102000 | 2024-03-14 12:15PM EDT | 2024-07-19 | 9.20 | 7.75 | 7.90 | 0.00 | - | 5 | 706 | 12.72% |
TLT240816P00102000 | 2024-02-28 12:09PM EDT | 2024-08-16 | 9.46 | 7.95 | 8.15 | 0.00 | - | 1 | 8 | 13.07% |
TLT240920P00102000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 7.61 | 8.05 | 8.35 | 0.00 | - | 5 | 46 | 12.79% |
TLT240930P00102000 | 2024-03-07 4:59PM EDT | 2024-09-30 | 7.55 | 8.15 | 8.40 | 0.00 | - | 1 | 1,511 | 12.70% |
TLT241018P00102000 | 2024-02-13 10:46AM EDT | 2024-10-18 | 10.05 | 9.70 | 9.85 | 0.00 | - | 3 | 5 | 18.32% |
TLT241115P00102000 | 2024-03-21 10:22AM EDT | 2024-11-15 | 9.97 | 8.60 | 8.75 | 0.00 | - | 3 | 85 | 12.89% |
TLT241220P00102000 | 2024-03-13 1:45PM EDT | 2024-12-20 | 9.05 | 8.30 | 9.10 | 0.00 | - | 2 | 28 | 13.35% |
TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 8.85 | 9.00 | 0.00 | - | 1 | 1 | 12.72% |
TLT250117P00102000 | 2024-03-28 10:22AM EDT | 2025-01-17 | 9.10 | 8.90 | 9.10 | -0.30 | -3.19% | 2 | 120 | 12.71% |
TLT250221P00102000 | 2024-03-07 4:33PM EDT | 2025-02-21 | 8.55 | 8.90 | 9.45 | 0.00 | - | - | 3 | 13.16% |
TLT260116P00102000 | 2024-03-26 12:46PM EDT | 2026-01-16 | 10.16 | 8.65 | 12.95 | 0.00 | - | 5 | 39 | 16.70% |