Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.671,43 +1.045,11 (+1,70%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:107.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816C00107000 | 2024-07-25 1:31PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 942 | 1,903 | 25.00% |
| TLT240920C00107000 | 2024-07-26 11:33AM EDT | 2024-09-20 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 10 | 954 | 18.80% |
| TLT240930C00107000 | 2024-07-26 10:55AM EDT | 2024-09-30 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2 | 107 | 18.60% |
| TLT241018C00107000 | 2024-07-24 10:25AM EDT | 2024-10-18 | 0.13 | 0.16 | 0.18 | 0.00 | - | 5 | 4,019 | 17.82% |
| TLT241115C00107000 | 2024-07-25 9:38AM EDT | 2024-11-15 | 0.29 | 0.29 | 0.32 | 0.00 | - | 20 | 4,117 | 17.51% |
| TLT241220C00107000 | 2024-07-24 10:55AM EDT | 2024-12-20 | 0.43 | 0.45 | 0.50 | 0.00 | - | 2 | 186 | 17.10% |
| TLT241231C00107000 | 2024-07-24 1:46PM EDT | 2024-12-31 | 0.47 | 0.48 | 0.54 | 0.00 | - | 22 | 881 | 16.85% |
| TLT250117C00107000 | 2024-07-22 11:45AM EDT | 2025-01-17 | 0.65 | 0.62 | 0.67 | 0.00 | - | 8 | 1,696 | 17.01% |
| TLT250321C00107000 | 2024-07-26 3:55PM EDT | 2025-03-21 | 1.09 | 1.08 | 1.12 | +0.14 | +14.74% | 2 | 335 | 17.14% |
| TLT250331C00107000 | 2024-07-22 3:10PM EDT | 2025-03-31 | 1.08 | 1.06 | 1.13 | 0.00 | - | 1 | 714 | 16.85% |
| TLT250516C00107000 | 2024-07-25 10:31AM EDT | 2025-05-16 | 1.45 | 1.37 | 1.47 | 0.00 | - | 5 | 17 | 16.99% |
| TLT250620C00107000 | 2024-07-17 1:06PM EDT | 2025-06-20 | 2.10 | 1.61 | 1.65 | 0.00 | - | 10 | 16 | 16.77% |
| TLT250630C00107000 | 2024-07-26 3:46PM EDT | 2025-06-30 | 1.75 | 1.71 | 1.78 | +0.09 | +5.42% | 96 | 130 | 17.02% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 2024-08-16 | 14.10 | 14.65 | 14.70 | 0.00 | - | 10 | 0 | 49.56% |
| TLT240920P00107000 | 2024-07-12 10:42AM EDT | 2024-09-20 | 13.54 | 14.20 | 14.30 | 0.00 | - | 3 | 4 | 24.24% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 16.60 | 16.70 | 0.00 | - | 4 | 0 | 45.95% |
| TLT241018P00107000 | 2024-06-12 1:11PM EDT | 2024-10-18 | 13.60 | 13.05 | 13.15 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 0.00% |
| TLT241220P00107000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 13.95 | 13.10 | 13.20 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 18.75 | 17.35 | 17.50 | 0.00 | - | 10 | 412 | 31.89% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 2025-03-21 | 18.77 | 17.80 | 17.95 | 0.00 | - | - | 10 | 29.05% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 2025-03-31 | 18.74 | 17.75 | 18.05 | 0.00 | - | - | 10 | 28.83% |
