Deutsche Märkte geschlossen
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.348,42 +100,55 (+0,28%) Bitcoin EUR
37.784,68 -2.907,87 (-7,15%) CMC Crypto 200
840,62 -74,18 (-8,11%) Nasdaq Compositive
14.415,99 +12,02 (+0,08%) S&P 500
4.617,33 +12,96 (+0,28%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EST. Markt geöffnet.
Strike:109.00
Callsfür13. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215C00109000 | 2023-11-29 2:46PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 6,079 | 48.44% |
| TLT231229C00109000 | 2023-12-07 3:09PM EST | 2023-12-29 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 26.95% |
| TLT240105C00109000 | 2023-12-08 3:13PM EST | 2024-01-05 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 7 | 24.41% |
| TLT240119C00109000 | 2023-12-11 12:08PM EST | 2024-01-19 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 75 | 593 | 23.24% |
| TLT240216C00109000 | 2023-12-11 2:02PM EST | 2024-02-16 | 0.23 | 0.24 | 0.26 | -0.08 | -25.81% | 3 | 655 | 21.92% |
| TLT240315C00109000 | 2023-12-08 11:01AM EST | 2024-03-15 | 0.45 | 0.38 | 0.40 | 0.00 | - | 25 | 457 | 20.41% |
| TLT240328C00109000 | 2023-12-07 9:30AM EST | 2024-03-28 | 0.78 | 0.49 | 0.53 | 0.00 | - | 1 | 4 | 20.59% |
| TLT240419C00109000 | 2023-12-08 11:08AM EST | 2024-04-19 | 0.70 | 0.64 | 0.67 | 0.00 | - | 2 | 55 | 20.04% |
| TLT240517C00109000 | 2023-12-05 9:57AM EST | 2024-05-17 | 0.78 | 0.82 | 0.86 | 0.00 | - | 1 | 34 | 19.61% |
| TLT240621C00109000 | 2023-12-07 1:43PM EST | 2024-06-21 | 1.60 | 1.09 | 1.14 | 0.00 | - | 3 | 49 | 19.43% |
| TLT240628C00109000 | 2023-12-08 12:14PM EST | 2024-06-28 | 1.28 | 1.13 | 1.26 | 0.00 | - | 3 | 402 | 19.75% |
| TLT240719C00109000 | 2023-12-11 10:59AM EST | 2024-07-19 | 1.32 | 1.25 | 1.37 | -0.45 | -25.42% | 1 | 22 | 19.36% |
| TLT240816C00109000 | 2023-12-06 12:20PM EST | 2024-08-16 | 1.96 | 1.44 | 1.61 | 0.00 | - | 2 | 113 | 19.36% |
| TLT240920C00109000 | 2023-12-06 11:05AM EST | 2024-09-20 | 2.22 | 1.73 | 1.89 | 0.00 | - | 1 | 54 | 19.28% |
| TLT240930C00109000 | 2023-12-08 3:57PM EST | 2024-09-30 | 2.30 | 1.85 | 1.97 | 0.00 | - | - | 1 | 19.27% |
| TLT241018C00109000 | 2023-11-29 3:08PM EST | 2024-10-18 | 1.67 | 1.96 | 2.16 | 0.00 | - | - | 1 | 19.42% |
| TLT250117C00109000 | 2023-12-08 11:24AM EST | 2025-01-17 | 3.00 | 2.92 | 3.15 | 0.00 | - | 16 | 1,202 | 20.17% |
Putsfür13. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00109000 | 2023-12-07 12:22PM EST | 2023-12-15 | 13.55 | 14.80 | 14.90 | 0.00 | - | 11 | 11 | 69.34% |
| TLT231229P00109000 | 2023-08-04 2:39PM EST | 2023-12-29 | 12.37 | 14.05 | 14.20 | 0.00 | - | 20 | 7 | 0.00% |
| TLT240216P00109000 | 2023-08-11 11:13AM EST | 2024-02-16 | 13.45 | 14.55 | 14.75 | 0.00 | - | 2 | 0 | 14.45% |
| TLT240315P00109000 | 2023-10-02 2:10PM EST | 2024-03-15 | 21.85 | 23.65 | 24.20 | 0.00 | - | 710 | 0 | 74.93% |
| TLT240328P00109000 | 2023-09-11 9:24AM EST | 2024-03-28 | 15.15 | 20.45 | 20.60 | 0.00 | - | - | 0 | 53.17% |
| TLT240419P00109000 | 2023-10-04 9:00AM EST | 2024-04-19 | 23.10 | 20.95 | 21.20 | 0.00 | - | 1 | 0 | 51.09% |
| TLT240621P00109000 | 2023-12-07 1:51PM EST | 2024-06-21 | 13.70 | 14.90 | 15.05 | 0.00 | - | - | 7 | 13.66% |
| TLT240719P00109000 | 2023-08-04 2:23PM EST | 2024-07-19 | 12.84 | 14.00 | 14.45 | 0.00 | - | 2 | 6 | 0.00% |
| TLT240816P00109000 | 2023-09-05 8:52AM EST | 2024-08-16 | 15.12 | 23.20 | 23.40 | 0.00 | - | 4 | 0 | 44.72% |
| TLT240920P00109000 | 2023-11-10 10:33AM EST | 2024-09-20 | 20.82 | 14.75 | 15.30 | 0.00 | - | - | 2 | 13.04% |
| TLT240930P00109000 | 2023-10-04 10:42AM EST | 2024-09-30 | 23.05 | 18.70 | 23.50 | 0.00 | - | - | 0 | 41.47% |
| TLT250117P00109000 | 2023-11-22 10:11AM EST | 2025-01-17 | 18.75 | 15.25 | 15.60 | 0.00 | - | 2 | 540 | 12.39% |
