Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.108,74 +224,73 (+0,38%) CMC Crypto 200
1.390,01 +7,44 (+0,54%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:104.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00104000 | 2024-04-08 2:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 118.75% |
| TLT240503C00104000 | 2024-04-10 1:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 123 | 44.53% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 35.16% |
| TLT240517C00104000 | 2024-04-24 11:05AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,575 | 30.66% |
| TLT240524C00104000 | 2024-04-22 11:38AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 91 | 26.56% |
| TLT240621C00104000 | 2024-04-24 11:05AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 7,285 | 21.49% |
| TLT240628C00104000 | 2024-04-25 11:36AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 2 | 588 | 21.14% |
| TLT240719C00104000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 31 | 256 | 19.58% |
| TLT240816C00104000 | 2024-04-24 11:08AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | 0.00 | - | 19 | 5,772 | 18.41% |
| TLT240920C00104000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.29 | -0.05 | -16.13% | 2 | 7,012 | 17.41% |
| TLT240930C00104000 | 2024-04-25 2:12PM EDT | 2024-09-30 | 0.31 | 0.28 | 0.31 | -0.11 | -26.19% | 31 | 51 | 17.09% |
| TLT241018C00104000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 0.42 | 0.36 | 0.39 | 0.00 | - | 1 | 448 | 17.09% |
| TLT241115C00104000 | 2024-04-19 2:50PM EDT | 2024-11-15 | 0.67 | 0.49 | 0.54 | 0.00 | - | 5 | 68 | 17.22% |
| TLT241220C00104000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 0.69 | 0.65 | 0.69 | -0.16 | -18.82% | 6 | 69 | 17.01% |
| TLT241231C00104000 | 2024-04-23 3:15PM EDT | 2024-12-31 | 0.83 | 0.68 | 0.72 | 0.00 | - | 1 | 197 | 16.83% |
| TLT250117C00104000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 0.77 | 0.80 | 0.84 | -0.18 | -18.95% | 10 | 764 | 17.03% |
| TLT250221C00104000 | 2024-04-17 2:36PM EDT | 2025-02-21 | 1.23 | 0.88 | 1.05 | 0.00 | - | 500 | 640 | 17.16% |
| TLT250321C00104000 | 2024-04-25 10:27AM EDT | 2025-03-21 | 1.06 | 1.02 | 1.18 | -0.33 | -23.74% | 3 | 92 | 17.05% |
| TLT250331C00104000 | 2024-04-18 2:54PM EDT | 2025-03-31 | 1.46 | 1.11 | 1.27 | 0.00 | - | 51 | 206 | 17.21% |
| TLT260116C00104000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 3.30 | 2.92 | 3.60 | -0.15 | -4.35% | 1 | 1,616 | 19.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00104000 | 2024-04-18 12:45PM EDT | 2024-05-03 | 15.40 | 16.40 | 16.55 | 0.00 | - | 1 | 1 | 72.85% |
| TLT240517P00104000 | 2024-04-22 10:05AM EDT | 2024-05-17 | 15.40 | 16.40 | 16.50 | 0.00 | - | 1 | 6 | 44.82% |
| TLT240621P00104000 | 2024-04-08 10:55AM EDT | 2024-06-21 | 12.61 | 16.40 | 16.55 | 0.00 | - | 3 | 5 | 28.91% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 2024-06-28 | 16.60 | 16.35 | 16.55 | +6.15 | +58.85% | 5 | 0 | 27.30% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 15.23 | 16.35 | 16.55 | 0.00 | - | 2 | 4 | 23.68% |
| TLT240816P00104000 | 2024-04-03 9:46AM EDT | 2024-08-16 | 12.90 | 16.35 | 16.55 | 0.00 | - | 10 | 0 | 20.56% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 2024-09-20 | 9.95 | 16.35 | 16.55 | 0.00 | - | 10 | 16 | 17.97% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 16.40 | 16.55 | 0.00 | - | 10 | 23 | 17.41% |
| TLT241115P00104000 | 2024-03-01 3:13PM EDT | 2024-11-15 | 10.50 | 10.05 | 10.40 | 0.00 | - | 2 | 76 | 0.00% |
| TLT241220P00104000 | 2024-03-25 10:46AM EDT | 2024-12-20 | 11.20 | 15.95 | 16.15 | 0.00 | - | 1 | 29 | 0.00% |
| TLT250117P00104000 | 2024-04-02 9:50AM EDT | 2025-01-17 | 12.75 | 16.30 | 16.65 | 0.00 | - | 2 | 55 | 14.27% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 16.40 | 19.00 | 0.00 | - | 3 | 3 | 23.65% |
| TLT260116P00104000 | 2024-04-01 3:15PM EDT | 2026-01-16 | 13.25 | 16.65 | 17.75 | 0.00 | - | 19 | 97 | 13.54% |
