Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.019,20 -27,20 (-1,33%) EUR/USD
1,0765 -0,0033 (-0,30%) Bitcoin EUR
41.344,92 +1.105,95 (+2,75%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:110.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231208C00110000 | 2023-12-01 1:32PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 106.25% |
| TLT231215C00110000 | 2023-12-08 3:25PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31,425 | 39.84% |
| TLT231222C00110000 | 2023-12-07 10:59AM EST | 2023-12-22 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 205 | 31.64% |
| TLT231229C00110000 | 2023-12-08 2:25PM EST | 2023-12-29 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 112 | 1,822 | 27.54% |
| TLT240105C00110000 | 2023-12-08 9:30AM EST | 2024-01-05 | 0.25 | 0.02 | 0.04 | +0.17 | +212.50% | 1 | 226 | 25.00% |
| TLT240112C00110000 | 2023-12-07 12:58PM EST | 2024-01-12 | 0.10 | 0.05 | 0.07 | 0.00 | - | 3 | 25 | 24.41% |
| TLT240119C00110000 | 2023-12-08 2:57PM EST | 2024-01-19 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 455 | 29,809 | 23.63% |
| TLT240216C00110000 | 2023-12-08 11:46AM EST | 2024-02-16 | 0.25 | 0.25 | 0.28 | -0.12 | -32.43% | 157 | 3,988 | 22.51% |
| TLT240315C00110000 | 2023-12-08 3:56PM EST | 2024-03-15 | 0.42 | 0.38 | 0.41 | -0.13 | -23.64% | 859 | 9,509 | 20.85% |
| TLT240328C00110000 | 2023-12-08 2:38PM EST | 2024-03-28 | 0.49 | 0.47 | 0.54 | -0.22 | -30.99% | 173 | 1,493 | 21.02% |
| TLT240419C00110000 | 2023-12-08 12:41PM EST | 2024-04-19 | 0.65 | 0.62 | 0.67 | -0.17 | -20.73% | 19 | 3,062 | 20.39% |
| TLT240517C00110000 | 2023-12-08 3:29PM EST | 2024-05-17 | 0.83 | 0.82 | 0.84 | -0.27 | -24.55% | 166 | 1,870 | 19.81% |
| TLT240621C00110000 | 2023-12-08 3:52PM EST | 2024-06-21 | 1.10 | 1.08 | 1.12 | -0.29 | -20.86% | 168 | 20,828 | 19.68% |
| TLT240628C00110000 | 2023-12-08 3:11PM EST | 2024-06-28 | 1.23 | 1.09 | 1.58 | -0.33 | -21.15% | 8 | 1,808 | 21.80% |
| TLT240719C00110000 | 2023-12-08 10:55AM EST | 2024-07-19 | 1.22 | 1.25 | 1.42 | -0.48 | -28.24% | 8 | 3,264 | 19.97% |
| TLT240816C00110000 | 2023-12-08 2:56PM EST | 2024-08-16 | 1.50 | 1.35 | 1.72 | -0.10 | -6.25% | 75 | 1,467 | 20.21% |
| TLT240920C00110000 | 2023-12-08 9:43AM EST | 2024-09-20 | 1.94 | 1.65 | 2.08 | -0.26 | -11.82% | 20 | 3,597 | 20.40% |
| TLT240930C00110000 | 2023-12-06 9:35AM EST | 2024-09-30 | 1.94 | 1.61 | 2.14 | 0.00 | - | 48 | 382 | 20.28% |
| TLT241018C00110000 | 2023-12-06 11:34AM EST | 2024-10-18 | 2.19 | 1.70 | 2.35 | 0.00 | - | 1 | 136 | 20.47% |
| TLT241115C00110000 | 2023-12-08 2:29PM EST | 2024-11-15 | 2.47 | 1.91 | 2.66 | -0.37 | -13.03% | 4 | 116 | 20.68% |
| TLT250117C00110000 | 2023-12-08 3:27PM EST | 2025-01-17 | 2.90 | 2.80 | 3.15 | -0.21 | -6.75% | 168 | 8,631 | 20.51% |
| TLT260116C00110000 | 2023-12-08 12:10PM EST | 2026-01-16 | 5.20 | 5.20 | 5.50 | -0.55 | -9.57% | 466 | 4,137 | 19.71% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00110000 | 2023-12-06 1:13PM EST | 2023-12-15 | 14.20 | 15.55 | 15.70 | 0.00 | - | 20 | 39 | 60.16% |
| TLT231229P00110000 | 2023-11-09 9:34AM EST | 2023-12-29 | 21.06 | 15.55 | 15.70 | 0.00 | - | 50 | 0 | 39.16% |
| TLT240119P00110000 | 2023-12-08 9:57AM EST | 2024-01-19 | 15.83 | 15.55 | 15.70 | +1.39 | +9.63% | 15 | 734 | 28.03% |
| TLT240216P00110000 | 2023-12-08 11:18AM EST | 2024-02-16 | 16.03 | 15.55 | 15.75 | +1.62 | +11.24% | 2 | 95 | 22.73% |
| TLT240315P00110000 | 2023-12-06 3:12PM EST | 2024-03-15 | 14.52 | 15.55 | 15.75 | 0.00 | - | 30 | 301 | 19.26% |
| TLT240328P00110000 | 2023-08-21 10:34AM EST | 2024-03-28 | 17.75 | 16.35 | 16.75 | 0.00 | - | 25 | 0 | 27.41% |
| TLT240419P00110000 | 2023-11-29 3:59PM EST | 2024-04-19 | 17.68 | 15.60 | 15.80 | 0.00 | - | 1 | 10 | 17.18% |
| TLT240517P00110000 | 2023-11-01 2:03PM EST | 2024-05-17 | 25.40 | 17.05 | 17.25 | 0.00 | - | 23 | 0 | 25.67% |
| TLT240621P00110000 | 2023-12-08 11:45AM EST | 2024-06-21 | 16.30 | 15.60 | 15.80 | +1.45 | +9.76% | 2 | 37 | 14.19% |
| TLT240628P00110000 | 2023-12-05 10:00AM EST | 2024-06-28 | 16.00 | 14.90 | 17.50 | 0.00 | - | 4 | 8 | 24.07% |
| TLT240719P00110000 | 2023-11-01 2:20PM EST | 2024-07-19 | 25.25 | 15.25 | 19.40 | 0.00 | - | 43 | 0 | 30.71% |
| TLT240816P00110000 | 2023-09-05 2:21PM EST | 2024-08-16 | 16.49 | 24.05 | 24.25 | 0.00 | - | 14 | 0 | 45.39% |
| TLT240920P00110000 | 2023-12-08 9:44AM EST | 2024-09-20 | 16.00 | 14.70 | 16.15 | +0.77 | +5.06% | 1 | 2 | 14.08% |
| TLT240930P00110000 | 2023-12-07 10:25AM EST | 2024-09-30 | 15.35 | 15.05 | 16.15 | 0.00 | - | 101 | 914 | 13.84% |
| TLT241018P00110000 | 2023-11-03 10:08AM EST | 2024-10-18 | 21.00 | 15.00 | 19.80 | 0.00 | - | 10 | 0 | 27.20% |
| TLT250117P00110000 | 2023-12-07 9:39AM EST | 2025-01-17 | 15.35 | 15.65 | 16.45 | 0.00 | - | 200 | 714 | 13.20% |
| TLT260116P00110000 | 2023-12-07 3:59PM EST | 2026-01-16 | 17.25 | 16.25 | 18.40 | +0.51 | +3.05% | 1 | 535 | 14.48% |
