Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.283,68 -364,54 (-0,68%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240906C00110000 | 2024-08-30 11:21AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 928 | 40.63% |
| TLT240913C00110000 | 2024-08-28 11:26AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 949 | 30.08% |
| TLT240920C00110000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 66 | 7,089 | 26.56% |
| TLT240927C00110000 | 2024-08-29 9:30AM EDT | 2024-09-27 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 2 | 152 | 24.22% |
| TLT240930C00110000 | 2024-08-30 12:52PM EDT | 2024-09-30 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 4,015 | 23.05% |
| TLT241004C00110000 | 2024-08-30 3:23PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 7 | 13 | 22.66% |
| TLT241018C00110000 | 2024-08-30 12:31PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 142 | 13,121 | 20.80% |
| TLT241115C00110000 | 2024-08-30 3:30PM EDT | 2024-11-15 | 0.25 | 0.23 | 0.28 | -0.05 | -16.67% | 126 | 5,208 | 19.41% |
| TLT241220C00110000 | 2024-08-30 2:51PM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 375 | 10,445 | 18.04% |
| TLT241231C00110000 | 2024-08-30 3:47PM EDT | 2024-12-31 | 0.45 | 0.36 | 0.49 | -0.06 | -11.76% | 52 | 1,772 | 17.60% |
| TLT250117C00110000 | 2024-08-30 3:56PM EDT | 2025-01-17 | 0.57 | 0.52 | 0.62 | -0.14 | -19.72% | 243 | 20,363 | 17.60% |
| TLT250221C00110000 | 2024-08-30 2:56PM EDT | 2025-02-21 | 0.80 | 0.72 | 0.87 | -0.12 | -13.04% | 65 | 3,963 | 17.43% |
| TLT250321C00110000 | 2024-08-30 3:47PM EDT | 2025-03-21 | 1.01 | 0.94 | 1.14 | -0.13 | -11.40% | 154 | 2,153 | 17.70% |
| TLT250331C00110000 | 2024-08-30 4:00PM EDT | 2025-03-31 | 1.02 | 1.01 | 1.26 | -0.21 | -17.07% | 170 | 3,019 | 17.90% |
| TLT250417C00110000 | 2024-08-30 3:46PM EDT | 2025-04-17 | 1.25 | 1.14 | 1.34 | -0.10 | -7.41% | 102 | 1,586 | 17.60% |
| TLT250516C00110000 | 2024-08-30 3:57PM EDT | 2025-05-16 | 1.38 | 1.35 | 1.62 | -0.20 | -12.66% | 61 | 5,972 | 17.81% |
| TLT250620C00110000 | 2024-08-30 3:56PM EDT | 2025-06-20 | 1.63 | 1.47 | 1.85 | -0.22 | -11.89% | 82 | 2,841 | 17.62% |
| TLT250630C00110000 | 2024-08-30 3:47PM EDT | 2025-06-30 | 1.75 | 1.67 | 1.93 | -0.23 | -11.62% | 54 | 841 | 17.62% |
| TLT250718C00110000 | 2024-08-30 2:16PM EDT | 2025-07-18 | 1.88 | 1.78 | 2.09 | -0.13 | -6.47% | 50 | 223 | 17.69% |
| TLT260116C00110000 | 2024-08-30 2:01PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.85 | -0.35 | -9.46% | 66 | 16,787 | 18.76% |
Putsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240906P00110000 | 2024-08-09 11:35AM EDT | 2024-09-06 | 13.70 | 13.25 | 13.45 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240920P00110000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 13.54 | 13.30 | 13.45 | +1.68 | +14.17% | 50 | 91 | 0.00% |
| TLT240927P00110000 | 2024-08-30 10:18AM EDT | 2024-09-27 | 12.45 | 13.25 | 13.45 | -0.27 | -2.12% | 80 | 50 | 0.00% |
| TLT240930P00110000 | 2024-08-28 10:30AM EDT | 2024-09-30 | 12.23 | 13.25 | 13.45 | 0.00 | - | 20 | 282 | 0.00% |
| TLT241018P00110000 | 2024-08-19 9:34AM EDT | 2024-10-18 | 12.60 | 13.25 | 13.45 | 0.00 | - | 5 | 25 | 0.00% |
| TLT241115P00110000 | 2024-08-14 10:02AM EDT | 2024-11-15 | 12.25 | 13.25 | 13.50 | 0.00 | - | 3 | 7 | 0.00% |
| TLT241220P00110000 | 2024-08-22 12:47PM EDT | 2024-12-20 | 12.70 | 13.30 | 13.50 | 0.00 | - | 1 | 455 | 0.00% |
| TLT241231P00110000 | 2024-08-30 4:00PM EDT | 2024-12-31 | 14.00 | 13.30 | 13.55 | +1.10 | +8.53% | 10 | 312 | 10.84% |
| TLT250117P00110000 | 2024-08-29 12:06PM EDT | 2025-01-17 | 12.85 | 13.30 | 13.60 | -0.06 | -0.46% | 12 | 377 | 11.52% |
| TLT250221P00110000 | 2024-08-30 10:59AM EDT | 2025-02-21 | 12.88 | 13.35 | 13.65 | +0.86 | +7.15% | 1 | 28 | 11.16% |
| TLT250321P00110000 | 2024-08-30 1:03PM EDT | 2025-03-21 | 13.66 | 13.50 | 13.85 | +0.39 | +2.94% | 10 | 64 | 12.51% |
| TLT250331P00110000 | 2024-08-27 10:00AM EDT | 2025-03-31 | 13.08 | 13.50 | 13.80 | 0.00 | - | 10 | 24 | 11.77% |
| TLT250417P00110000 | 2024-08-29 9:33AM EDT | 2025-04-17 | 13.25 | 13.60 | 13.90 | 0.00 | - | 1 | 7 | 12.16% |
| TLT250516P00110000 | 2024-08-29 9:32AM EDT | 2025-05-16 | 13.30 | 13.70 | 14.00 | 0.00 | - | 1 | 9 | 12.16% |
| TLT250620P00110000 | 2024-08-08 10:17AM EDT | 2025-06-20 | 15.35 | 13.80 | 14.15 | 0.00 | - | - | 27 | 12.28% |
| TLT250630P00110000 | 2024-08-15 10:49AM EDT | 2025-06-30 | 14.15 | 13.85 | 14.20 | 0.00 | - | 11 | 4 | 12.35% |
| TLT260116P00110000 | 2024-08-29 2:29PM EDT | 2026-01-16 | 14.38 | 14.35 | 15.55 | 0.00 | - | 4 | 1,769 | 14.03% |
