Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.004,95 -455,97 (-1,19%) Gold
2.342,40 +4,00 (+0,17%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.015,07 -333,03 (-0,55%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:02PM EDT. Markt geöffnet.
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00105000 | 2024-04-12 12:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 81 | 87.50% |
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 43.75% |
| TLT240510C00105000 | 2024-04-23 1:12PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 332 | 35.94% |
| TLT240517C00105000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,369 | 29.69% |
| TLT240524C00105000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 26 | 27.54% |
| TLT240531C00105000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 4 | 24.81% |
| TLT240621C00105000 | 2024-04-25 10:58AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 8,553 | 21.29% |
| TLT240628C00105000 | 2024-04-22 9:54AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 1,391 | 21.09% |
| TLT240719C00105000 | 2024-04-24 1:19PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | 0.00 | - | 84 | 7,711 | 20.07% |
| TLT240816C00105000 | 2024-04-25 10:45AM EDT | 2024-08-16 | 0.17 | 0.16 | 0.18 | 0.00 | - | 8 | 4,916 | 18.78% |
| TLT240920C00105000 | 2024-04-25 12:30PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 3 | 18,724 | 17.82% |
| TLT240930C00105000 | 2024-04-25 9:46AM EDT | 2024-09-30 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 71 | 638 | 17.41% |
| TLT241018C00105000 | 2024-04-24 1:08PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.35 | 0.00 | - | 26 | 694 | 17.33% |
| TLT241115C00105000 | 2024-04-25 10:01AM EDT | 2024-11-15 | 0.46 | 0.46 | 0.49 | -0.05 | -9.80% | 6 | 1,111 | 17.46% |
| TLT241220C00105000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 0.61 | 0.59 | 0.63 | -0.03 | -4.76% | 97 | 6,218 | 17.21% |
| TLT241231C00105000 | 2024-04-24 12:26PM EDT | 2024-12-31 | 0.66 | 0.62 | 0.66 | 0.00 | - | 325 | 690 | 17.05% |
| TLT250117C00105000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 0.73 | 0.72 | 0.76 | -0.04 | -5.19% | 399 | 12,382 | 17.16% |
| TLT250221C00105000 | 2024-04-24 10:39AM EDT | 2025-02-21 | 0.92 | 0.82 | 0.96 | 0.00 | - | 10 | 2,116 | 17.29% |
| TLT250321C00105000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 1.02 | 0.95 | 1.05 | 0.00 | - | 5 | 323 | 17.01% |
| TLT250331C00105000 | 2024-04-25 9:56AM EDT | 2025-03-31 | 1.10 | 1.03 | 1.18 | -0.05 | -4.35% | 15 | 194 | 17.39% |
| TLT260116C00105000 | 2024-04-25 11:09AM EDT | 2026-01-16 | 3.01 | 2.90 | 3.30 | -0.07 | -2.27% | 51 | 2,760 | 18.95% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00105000 | 2024-04-01 12:57PM EDT | 2024-05-03 | 12.40 | 17.35 | 17.45 | 0.00 | - | - | 0 | 65.43% |
| TLT240510P00105000 | 2024-04-19 10:42AM EDT | 2024-05-10 | 16.15 | 17.35 | 17.45 | 0.00 | - | 6 | 7 | 51.66% |
| TLT240517P00105000 | 2024-04-10 9:38AM EDT | 2024-05-17 | 13.75 | 17.35 | 17.45 | 0.00 | - | 10 | 10 | 43.12% |
| TLT240621P00105000 | 2024-04-25 10:19AM EDT | 2024-06-21 | 17.60 | 17.35 | 17.45 | +2.85 | +19.32% | 5 | 1 | 27.20% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 17.35 | 17.45 | 0.00 | - | 4 | 4 | 25.68% |
| TLT240719P00105000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 16.39 | 17.35 | 17.45 | 0.00 | - | 1 | 34 | 22.32% |
| TLT240816P00105000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 16.07 | 17.35 | 17.45 | 0.00 | - | 349 | 271 | 19.41% |
| TLT240920P00105000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 16.45 | 17.30 | 17.50 | 0.00 | - | 39 | 63 | 17.75% |
| TLT240930P00105000 | 2024-04-16 2:31PM EDT | 2024-09-30 | 16.70 | 17.35 | 17.50 | 0.00 | - | 6 | 181 | 17.19% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 2024-10-18 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 0.00% |
| TLT241115P00105000 | 2024-03-13 9:44AM EDT | 2024-11-15 | 11.06 | 14.55 | 14.75 | 0.00 | - | 2 | 3,523 | 0.00% |
| TLT241220P00105000 | 2024-04-15 3:22PM EDT | 2024-12-20 | 16.40 | 17.30 | 17.50 | 0.00 | - | 12 | 159 | 14.01% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 0.00% |
| TLT250117P00105000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 17.70 | 17.35 | 17.50 | +0.65 | +3.81% | 6 | 1,535 | 13.27% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 15.00 | 19.70 | 0.00 | - | 10 | 0 | 24.16% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 2025-03-31 | 17.10 | 15.00 | 17.50 | 0.00 | - | 22 | 45 | 11.78% |
| TLT260116P00105000 | 2024-04-23 3:42PM EDT | 2026-01-16 | 16.97 | 17.50 | 18.35 | 0.00 | - | 108 | 580 | 12.59% |
