Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
18.042,15 -46,55 (-0,26%) Euro Stoxx 50
4.989,64 -0,24 (-0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.333,20 -5,20 (-0,22%) EUR/USD
1,0718 +0,0017 (+0,16%) Bitcoin EUR
60.040,77 -2.332,73 (-3,74%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:107.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240621C00107000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240628C00107000 | 2024-04-24 10:17AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240719C00107000 | 2024-04-19 9:50AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240816C00107000 | 2024-04-24 12:47PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240920C00107000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240930C00107000 | 2024-04-16 9:56AM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT241018C00107000 | 2024-04-18 9:48AM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT241115C00107000 | 2024-04-24 3:23PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT241220C00107000 | 2024-04-24 2:04PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT241231C00107000 | 2024-04-19 11:31AM EDT | 2024-12-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT250117C00107000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT250321C00107000 | 2024-04-19 11:25AM EDT | 2025-03-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00107000 | 2024-03-06 11:10AM EDT | 2024-05-17 | 11.35 | 15.40 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 2024-06-21 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240628P00107000 | 2023-10-26 1:21PM EDT | 2024-06-28 | 22.84 | 17.30 | 17.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240719P00107000 | 2024-03-12 10:12AM EDT | 2024-07-19 | 12.11 | 17.10 | 17.30 | 0.00 | - | 10 | 10 | 0.00% |
| TLT240816P00107000 | 2024-03-12 10:11AM EDT | 2024-08-16 | 12.18 | 17.15 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| TLT240930P00107000 | 2024-04-08 10:56AM EDT | 2024-09-30 | 15.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 2024-10-18 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 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 | 2024-04-05 9:48AM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00107000 | 2024-03-13 3:58PM EDT | 2025-01-17 | 13.10 | 16.65 | 16.90 | 0.00 | - | 38 | 918 | 0.00% |
