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
62.394,76 +652,97 (+1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:109.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816C00109000 | 2024-07-26 1:07PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 523 | 25.78% |
| TLT240920C00109000 | 2024-07-24 10:16AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 5,387 | 20.41% |
| TLT240930C00109000 | 2024-07-03 10:19AM EDT | 2024-09-30 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 2,505 | 19.92% |
| TLT241018C00109000 | 2024-07-05 12:55PM EDT | 2024-10-18 | 0.18 | 0.13 | 0.15 | 0.00 | - | 51 | 3,146 | 18.99% |
| TLT241115C00109000 | 2024-07-25 10:08AM EDT | 2024-11-15 | 0.24 | 0.23 | 0.25 | 0.00 | - | 2 | 2,681 | 18.21% |
| TLT241220C00109000 | 2024-07-24 2:32PM EDT | 2024-12-20 | 0.38 | 0.35 | 0.39 | +0.06 | +18.75% | 10 | 156 | 17.58% |
| TLT241231C00109000 | 2024-07-25 3:57PM EDT | 2024-12-31 | 0.40 | 0.37 | 0.42 | 0.00 | - | 1 | 20 | 17.26% |
| TLT250117C00109000 | 2024-07-25 11:44AM EDT | 2025-01-17 | 0.56 | 0.49 | 0.54 | +0.03 | +5.66% | 20 | 1,128 | 17.48% |
| TLT250321C00109000 | 2024-07-25 11:37AM EDT | 2025-03-21 | 0.88 | 0.85 | 0.90 | 0.00 | - | 1 | 144 | 17.32% |
| TLT250331C00109000 | 2024-06-12 3:23PM EDT | 2025-03-31 | 1.05 | 0.95 | 1.01 | 0.00 | - | 1 | 6 | 17.59% |
| TLT250516C00109000 | 2024-07-19 11:07AM EDT | 2025-05-16 | 1.25 | 1.12 | 1.20 | 0.00 | - | 1 | 2 | 17.09% |
| TLT250620C00109000 | 2024-07-24 12:37PM EDT | 2025-06-20 | 1.31 | 1.13 | 1.37 | 0.00 | - | 27 | 32 | 16.90% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816P00109000 | 2024-07-03 9:59AM EDT | 2024-08-16 | 17.75 | 16.15 | 16.30 | 0.00 | - | 1 | 0 | 43.46% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 15.25 | 15.40 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00109000 | 2024-07-17 10:14AM EDT | 2024-09-30 | 15.23 | 16.15 | 16.30 | 0.00 | - | - | 1 | 24.54% |
| TLT241018P00109000 | 2024-06-20 12:30PM EDT | 2024-10-18 | 15.42 | 16.10 | 16.25 | 0.00 | - | 1 | 1 | 20.90% |
| TLT241115P00109000 | 2024-07-22 11:15AM EDT | 2024-11-15 | 15.94 | 16.20 | 16.30 | 0.00 | - | 1 | 1 | 18.85% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 16.16% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 26.47% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 26.33% |
