Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.960,18 -2.135,95 (-3,44%) CMC Crypto 200
1.387,14 -36,96 (-2,60%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:109.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,451 | 33.59% |
| TLT240621C00109000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 686 | 24.02% |
| TLT240628C00109000 | 2024-04-23 12:10PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.00 | 0.00 | - | 11 | 275 | 12.50% |
| TLT240719C00109000 | 2024-04-17 11:06AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.09 | 0.00 | - | 15 | 257 | 21.58% |
| TLT240816C00109000 | 2024-03-11 2:56PM EDT | 2024-08-16 | 0.66 | 0.18 | 0.20 | 0.00 | - | 1 | 200 | 21.53% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 2024-09-20 | 0.23 | 0.17 | 0.21 | 0.00 | - | 2 | 66 | 19.04% |
| TLT240930C00109000 | 2024-04-22 10:48AM EDT | 2024-09-30 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 161 | 18.60% |
| TLT241018C00109000 | 2024-04-22 11:45AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 3,031 | 18.21% |
| TLT241115C00109000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.42 | 0.32 | 0.36 | 0.00 | - | 2 | 258 | 18.14% |
| TLT241220C00109000 | 2024-04-18 10:34AM EDT | 2024-12-20 | 0.50 | 0.41 | 0.46 | 0.00 | - | 5 | 47 | 17.73% |
| TLT241231C00109000 | 2024-04-24 12:26PM EDT | 2024-12-31 | 0.44 | 0.42 | 0.46 | -0.37 | -45.68% | 3 | 34 | 17.33% |
| TLT250117C00109000 | 2024-04-24 2:04PM EDT | 2025-01-17 | 0.52 | 0.50 | 0.56 | -0.05 | -8.77% | 11 | 1,459 | 17.60% |
| TLT250321C00109000 | 2024-04-22 12:21PM EDT | 2025-03-21 | 0.81 | 0.67 | 0.79 | 0.00 | - | 13 | 17 | 17.32% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 2025-03-31 | 0.95 | 0.74 | 0.86 | 0.00 | - | 5 | 5 | 17.48% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 2024-05-17 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 2024-06-21 | 20.15 | 20.75 | 20.85 | 0.00 | - | 5 | 6 | 31.45% |
| TLT240628P00109000 | 2023-12-19 11:21AM EDT | 2024-06-28 | 10.55 | 15.20 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 2024-07-19 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 2024-08-16 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 2024-09-20 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00109000 | 2023-10-04 11:42AM EDT | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 38.63% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 2024-10-18 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241115P00109000 | 2024-01-26 12:22PM EDT | 2024-11-15 | 15.56 | 15.35 | 15.50 | 0.00 | - | 1 | 33 | 0.00% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 2025-01-17 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 0.00% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 2025-03-21 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 0.00% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 18.49 | 19.70 | 21.90 | 0.00 | - | 10 | 15 | 19.82% |
