Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.803,66 -718,88 (-1,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:102.00
Callsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240904C00102000 | 2024-08-29 9:30AM EDT | 2024-09-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 701 | 23.44% |
| TLT240906C00102000 | 2024-08-30 2:48PM EDT | 2024-09-06 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 260 | 1,172 | 21.09% |
| TLT240911C00102000 | 2024-08-30 2:08PM EDT | 2024-09-11 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 36 | 36 | 18.16% |
| TLT240913C00102000 | 2024-08-30 3:16PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 106 | 323 | 17.38% |
| TLT240920C00102000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 775 | 16,437 | 17.09% |
| TLT240927C00102000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 0.20 | 0.20 | 0.24 | -0.11 | -35.48% | 249 | 276 | 16.68% |
| TLT240930C00102000 | 2024-08-30 3:57PM EDT | 2024-09-30 | 0.21 | 0.20 | 0.24 | -0.13 | -38.24% | 163 | 1,459 | 15.82% |
| TLT241004C00102000 | 2024-08-30 3:31PM EDT | 2024-10-04 | 0.30 | 0.28 | 0.30 | -0.13 | -30.23% | 107 | 149 | 15.87% |
| TLT241018C00102000 | 2024-08-30 3:52PM EDT | 2024-10-18 | 0.47 | 0.49 | 0.50 | -0.17 | -26.56% | 291 | 10,403 | 15.77% |
| TLT241115C00102000 | 2024-08-30 4:13PM EDT | 2024-11-15 | 1.05 | 1.02 | 1.12 | -0.19 | -15.32% | 214 | 4,245 | 17.36% |
| TLT241220C00102000 | 2024-08-30 3:47PM EDT | 2024-12-20 | 1.40 | 1.44 | 1.57 | -0.30 | -17.65% | 131 | 84,214 | 16.90% |
| TLT241231C00102000 | 2024-08-30 11:26AM EDT | 2024-12-31 | 1.81 | 1.47 | 1.65 | +0.10 | +5.85% | 26 | 903 | 16.54% |
| TLT250117C00102000 | 2024-08-30 3:44PM EDT | 2025-01-17 | 1.83 | 1.77 | 1.93 | -0.29 | -13.68% | 793 | 8,594 | 16.83% |
| TLT250221C00102000 | 2024-08-27 3:04PM EDT | 2025-02-21 | 2.68 | 2.14 | 2.34 | 0.00 | - | 1 | 252 | 16.75% |
| TLT250321C00102000 | 2024-08-30 12:52PM EDT | 2025-03-21 | 2.58 | 2.49 | 2.69 | -0.26 | -9.15% | 5 | 531 | 16.87% |
| TLT250331C00102000 | 2024-08-23 2:47PM EDT | 2025-03-31 | 3.26 | 2.59 | 2.80 | 0.00 | - | 5 | 342 | 16.87% |
| TLT250516C00102000 | 2024-08-22 1:59PM EDT | 2025-05-16 | 3.61 | 3.00 | 3.35 | 0.00 | - | 15 | 242 | 17.09% |
| TLT250620C00102000 | 2024-08-30 2:23PM EDT | 2025-06-20 | 3.52 | 3.25 | 3.60 | -0.21 | -5.63% | 4 | 222 | 16.80% |
| TLT250630C00102000 | 2024-08-28 2:00PM EDT | 2025-06-30 | 4.05 | 3.40 | 4.00 | 0.00 | - | 1 | 93 | 17.70% |
| TLT250718C00102000 | 2024-08-30 2:17PM EDT | 2025-07-18 | 3.89 | 3.55 | 4.00 | -0.18 | -4.42% | 6 | 27 | 17.20% |
| TLT260116C00102000 | 2024-08-30 12:55PM EDT | 2026-01-16 | 5.42 | 4.85 | 6.10 | -0.47 | -7.98% | 2 | 465 | 18.48% |
Putsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240904P00102000 | 2024-08-30 11:26AM EDT | 2024-09-04 | 4.67 | 3.00 | 5.50 | +0.27 | +6.14% | 2 | 8 | 0.00% |
| TLT240906P00102000 | 2024-08-30 11:36AM EDT | 2024-09-06 | 4.80 | 5.30 | 5.45 | +1.05 | +28.00% | 2 | 51 | 0.00% |
| TLT240913P00102000 | 2024-08-26 10:22AM EDT | 2024-09-13 | 3.95 | 5.30 | 5.45 | 0.00 | - | 40 | 40 | 0.00% |
| TLT240920P00102000 | 2024-08-30 2:45PM EDT | 2024-09-20 | 5.38 | 5.30 | 5.45 | +0.28 | +5.49% | 6 | 75 | 0.00% |
| TLT240930P00102000 | 2024-08-22 9:33AM EDT | 2024-09-30 | 4.30 | 5.30 | 5.50 | 0.00 | - | 2 | 220 | 0.00% |
| TLT241018P00102000 | 2024-08-30 3:56PM EDT | 2024-10-18 | 5.85 | 5.55 | 5.70 | +0.75 | +14.71% | 65 | 50 | 11.74% |
| TLT241115P00102000 | 2024-08-30 12:26PM EDT | 2024-11-15 | 5.95 | 5.95 | 6.10 | +0.39 | +7.01% | 46 | 2,868 | 13.33% |
| TLT241220P00102000 | 2024-08-30 11:23AM EDT | 2024-12-20 | 5.90 | 6.30 | 6.55 | -0.13 | -2.16% | 9 | 53 | 13.90% |
| TLT241231P00102000 | 2024-08-30 11:48AM EDT | 2024-12-31 | 6.45 | 6.35 | 6.65 | +0.42 | +6.97% | 20 | 45 | 13.83% |
| TLT250117P00102000 | 2024-08-30 2:45PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.75 | +0.41 | +6.62% | 5 | 451 | 13.47% |
| TLT250221P00102000 | 2024-08-28 3:59PM EDT | 2025-02-21 | 6.20 | 6.75 | 7.00 | 0.00 | - | 3 | 2,181 | 13.17% |
| TLT250321P00102000 | 2024-08-28 9:43AM EDT | 2025-03-21 | 6.44 | 7.00 | 7.25 | 0.00 | - | 4 | 2,015 | 13.23% |
| TLT250331P00102000 | 2024-08-29 9:30AM EDT | 2025-03-31 | 6.86 | 7.00 | 7.35 | 0.00 | - | 11 | 49 | 13.31% |
| TLT250516P00102000 | 2024-08-22 10:02AM EDT | 2025-05-16 | 6.85 | 7.40 | 7.75 | 0.00 | - | 10 | 54 | 13.44% |
| TLT250620P00102000 | 2024-08-21 2:27PM EDT | 2025-06-20 | 6.47 | 7.70 | 8.00 | 0.00 | - | 6 | 48 | 13.40% |
| TLT250630P00102000 | 2024-08-21 2:07PM EDT | 2025-06-30 | 6.58 | 7.65 | 8.05 | 0.00 | - | 6 | 10 | 13.34% |
| TLT260116P00102000 | 2024-08-27 10:21AM EDT | 2026-01-16 | 9.00 | 8.35 | 9.90 | 0.00 | - | 9 | 80 | 14.66% |
