Deutsche Märkte schließen in 6 Stunden 49 Minuten
DAX
18.011,39 -77,31 (-0,43%) Euro Stoxx 50
4.972,54 -17,34 (-0,35%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,50 +0,10 (+0,00%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.456,33 -2.607,16 (-4,20%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:103.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00103000 | 2024-04-10 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TLT240503C00103000 | 2024-04-19 1:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240517C00103000 | 2024-04-23 1:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240524C00103000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240621C00103000 | 2024-04-24 12:19PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240628C00103000 | 2024-04-24 11:48AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240719C00103000 | 2024-04-24 2:48PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240816C00103000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240920C00103000 | 2024-04-24 1:05PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930C00103000 | 2024-04-18 10:35AM EDT | 2024-09-30 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT241018C00103000 | 2024-04-24 3:45PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT241115C00103000 | 2024-04-24 12:40PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT241220C00103000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241231C00103000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117C00103000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| TLT250221C00103000 | 2024-04-12 10:05AM EDT | 2025-02-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321C00103000 | 2024-04-24 3:32PM EDT | 2025-03-21 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250331C00103000 | 2024-04-12 10:39AM EDT | 2025-03-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT260116C00103000 | 2024-04-24 2:08PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00103000 | 2024-04-10 3:49PM EDT | 2024-05-17 | 12.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TLT240621P00103000 | 2024-04-22 10:23AM EDT | 2024-06-21 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 14.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240816P00103000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00103000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00103000 | 2024-04-16 9:48AM EDT | 2024-09-30 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00103000 | 2024-04-24 12:06PM EDT | 2024-10-18 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115P00103000 | 2024-04-15 2:03PM EDT | 2024-11-15 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241220P00103000 | 2024-04-08 10:58AM EDT | 2024-12-20 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 2024-12-31 | 10.74 | 11.35 | 11.70 | 0.00 | - | 25 | 25 | 0.00% |
| TLT250117P00103000 | 2024-04-23 1:44PM EDT | 2025-01-17 | 14.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250221P00103000 | 2024-04-04 9:32AM EDT | 2025-02-21 | 11.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116P00103000 | 2024-04-16 9:56AM EDT | 2026-01-16 | 15.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
