Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
33.133,35 -312,55 (-0,93%) Dow Jones 30
36.054,43 -70,17 (-0,19%) BTC-EUR
40.719,07 -118,61 (-0,29%) CMC Crypto 200
892,81 +650,13 (+267,90%) Nasdaq Compositive
14.146,71 -83,19 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:102.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231208C00102000 | 2023-12-06 2:57PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 1,242 | 36.72% |
| TLT231213C00102000 | 2023-12-06 2:33PM EST | 2023-12-13 | 0.04 | 0.03 | 0.05 | +0.04 | - | 53 | 0 | 25.00% |
| TLT231215C00102000 | 2023-12-06 3:44PM EST | 2023-12-15 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 578 | 7,084 | 24.71% |
| TLT231220C00102000 | 2023-12-06 2:13PM EST | 2023-12-20 | 0.17 | 0.13 | 0.16 | +0.17 | - | 153 | 1 | 22.56% |
| TLT231222C00102000 | 2023-12-06 3:26PM EST | 2023-12-22 | 0.19 | 0.17 | 0.20 | +0.19 | - | 119 | 1 | 22.36% |
| TLT231229C00102000 | 2023-12-06 2:53PM EST | 2023-12-29 | 0.31 | 0.27 | 0.31 | +0.18 | +138.46% | 185 | 603 | 21.05% |
| TLT240105C00102000 | 2023-12-06 1:57PM EST | 2024-01-05 | 0.44 | 0.37 | 0.44 | +0.23 | +109.52% | 23 | 138 | 20.56% |
| TLT240119C00102000 | 2023-12-06 3:53PM EST | 2024-01-19 | 0.63 | 0.63 | 0.68 | +0.21 | +50.00% | 794 | 1,921 | 19.80% |
| TLT240216C00102000 | 2023-12-06 3:59PM EST | 2024-02-16 | 1.25 | 1.21 | 1.30 | +0.42 | +50.60% | 245 | 666 | 20.29% |
| TLT240315C00102000 | 2023-12-06 2:17PM EST | 2024-03-15 | 1.74 | 1.68 | 1.75 | +0.51 | +41.46% | 23 | 2,111 | 19.90% |
| TLT240328C00102000 | 2023-12-06 10:25AM EST | 2024-03-28 | 1.69 | 1.90 | 2.17 | +0.34 | +25.19% | 1 | 24 | 20.96% |
| TLT240419C00102000 | 2023-12-06 2:23PM EST | 2024-04-19 | 2.33 | 2.19 | 2.40 | +0.61 | +35.47% | 27 | 337 | 20.28% |
| TLT240517C00102000 | 2023-12-06 3:44PM EST | 2024-05-17 | 2.65 | 2.59 | 2.84 | +0.60 | +29.27% | 13 | 2,005 | 20.33% |
| TLT240621C00102000 | 2023-12-06 3:27PM EST | 2024-06-21 | 3.15 | 3.10 | 3.40 | +0.60 | +23.53% | 31 | 344 | 20.56% |
| TLT240628C00102000 | 2023-12-04 12:21PM EST | 2024-06-28 | 2.00 | 3.05 | 3.60 | 0.00 | - | 5 | 32 | 20.94% |
| TLT240719C00102000 | 2023-11-29 10:03AM EST | 2024-07-19 | 2.08 | 3.25 | 4.00 | 0.00 | - | 1 | 396 | 21.33% |
| TLT240816C00102000 | 2023-11-27 3:37PM EST | 2024-08-16 | 2.24 | 3.60 | 4.25 | 0.00 | - | 1 | 44 | 20.94% |
| TLT240920C00102000 | 2023-12-06 10:11AM EST | 2024-09-20 | 4.00 | 3.95 | 4.80 | +0.97 | +32.01% | 2 | 30 | 21.30% |
| TLT240930C00102000 | 2023-12-05 11:09AM EST | 2024-09-30 | 3.70 | 3.80 | 4.85 | 0.00 | - | 1 | 3 | 21.08% |
| TLT241018C00102000 | 2023-11-13 9:49AM EST | 2024-10-18 | 2.15 | 4.00 | 5.10 | 0.00 | - | 1 | 5 | 21.19% |
| TLT241115C00102000 | 2023-12-06 10:47AM EST | 2024-11-15 | 4.80 | 4.50 | 5.05 | +0.59 | +14.01% | 15 | 9 | 20.18% |
| TLT250117C00102000 | 2023-12-06 3:58PM EST | 2025-01-17 | 5.20 | 5.35 | 6.20 | +0.30 | +6.12% | 65 | 2,162 | 21.45% |
| TLT260116C00102000 | 2023-12-06 10:19AM EST | 2026-01-16 | 8.00 | 6.70 | 8.50 | +1.20 | +17.65% | 1 | 68 | 19.75% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231208P00102000 | 2023-12-04 2:14PM EST | 2023-12-08 | 9.65 | 6.05 | 6.20 | +9.65 | - | - | 0 | 49.81% |
| TLT231215P00102000 | 2023-12-06 3:07PM EST | 2023-12-15 | 6.51 | 6.25 | 6.65 | -1.34 | -17.07% | 6 | 450 | 39.75% |
| TLT231222P00102000 | 2023-12-05 3:12PM EST | 2023-12-22 | 7.70 | 5.80 | 7.35 | +7.70 | - | - | 1 | 41.82% |
| TLT231229P00102000 | 2023-11-08 9:57AM EST | 2023-12-29 | 13.30 | 5.85 | 7.30 | 0.00 | - | 1 | 2 | 34.23% |
| TLT240119P00102000 | 2023-12-06 12:44PM EST | 2024-01-19 | 6.45 | 6.50 | 7.10 | -3.36 | -34.25% | 10 | 6 | 22.83% |
| TLT240216P00102000 | 2023-12-05 10:55AM EST | 2024-02-16 | 8.15 | 6.75 | 7.15 | 0.00 | - | 1 | 87 | 18.23% |
| TLT240315P00102000 | 2023-12-06 2:51PM EST | 2024-03-15 | 7.23 | 7.10 | 7.50 | -0.97 | -11.83% | 35 | 134 | 17.66% |
| TLT240328P00102000 | 2023-11-17 9:30AM EST | 2024-03-28 | 12.16 | 7.20 | 7.85 | 0.00 | - | 20 | 42 | 18.57% |
| TLT240419P00102000 | 2023-12-05 10:15AM EST | 2024-04-19 | 8.80 | 7.35 | 7.70 | 0.00 | - | 1 | 36 | 16.24% |
| TLT240517P00102000 | 2023-10-04 11:09AM EST | 2024-05-17 | 16.05 | 13.95 | 14.55 | 0.00 | - | 4 | 25 | 42.71% |
| TLT240621P00102000 | 2023-11-28 11:25AM EST | 2024-06-21 | 11.50 | 7.85 | 8.35 | 0.00 | - | 20 | 238 | 16.05% |
| TLT240628P00102000 | 2023-11-02 8:50AM EST | 2024-06-28 | 15.87 | 9.15 | 11.05 | 0.00 | - | 20 | 11 | 25.74% |
| TLT240719P00102000 | 2023-09-26 1:26PM EST | 2024-07-19 | 13.59 | 17.65 | 17.95 | 0.00 | - | 1 | 17 | 47.58% |
| TLT240816P00102000 | 2023-11-27 10:44AM EST | 2024-08-16 | 12.41 | 7.65 | 9.30 | 0.00 | - | 2 | 1 | 17.41% |
| TLT240920P00102000 | 2023-11-02 12:53PM EST | 2024-09-20 | 15.60 | 9.00 | 12.80 | 0.00 | - | 1 | 2 | 26.91% |
| TLT240930P00102000 | 2023-12-06 12:24PM EST | 2024-09-30 | 8.55 | 8.20 | 9.95 | -0.95 | -10.00% | 2 | 1,008 | 18.03% |
| TLT250117P00102000 | 2023-12-01 2:17PM EST | 2025-01-17 | 11.05 | 9.15 | 10.45 | 0.00 | - | 102 | 109 | 16.72% |
| TLT260116P00102000 | 2023-10-23 12:52PM EST | 2026-01-16 | 18.79 | 13.80 | 15.40 | 0.00 | - | 2 | 3 | 21.17% |
