Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.894,74 +159,63 (+0,42%) Gold
2.406,10 +23,10 (+0,97%) EUR/USD
1,0624 -0,0002 (-0,02%) Bitcoin EUR
58.301,20 -2.010,30 (-3,33%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EDT. Markt geöffnet.
Strike:110.00
Callsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00110000 | 2024-04-12 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,769 | 73.44% |
| TLT240426C00110000 | 2024-04-12 11:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 65 | 47.66% |
| TLT240503C00110000 | 2024-04-08 2:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 27 | 37.50% |
| TLT240510C00110000 | 2024-04-15 10:13AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 119 | 33.99% |
| TLT240517C00110000 | 2024-04-15 2:16PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 5,698 | 30.08% |
| TLT240621C00110000 | 2024-04-15 3:30PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 95 | 19,444 | 23.44% |
| TLT240628C00110000 | 2024-04-15 11:46AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 50 | 4,102 | 23.83% |
| TLT240719C00110000 | 2024-04-16 10:09AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 218 | 18,468 | 22.12% |
| TLT240816C00110000 | 2024-04-16 10:40AM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 12,517 | 20.46% |
| TLT240920C00110000 | 2024-04-16 11:39AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 15 | 3,772 | 19.73% |
| TLT240930C00110000 | 2024-04-15 10:16AM EDT | 2024-09-30 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 4 | 906 | 19.58% |
| TLT241018C00110000 | 2024-04-16 11:46AM EDT | 2024-10-18 | 0.30 | 0.28 | 0.32 | -0.06 | -16.67% | 34 | 838 | 19.26% |
| TLT241115C00110000 | 2024-04-16 10:01AM EDT | 2024-11-15 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 2 | 580 | 18.85% |
| TLT241220C00110000 | 2024-04-16 9:38AM EDT | 2024-12-20 | 0.47 | 0.45 | 0.49 | -0.03 | -6.00% | 6 | 8,965 | 18.31% |
| TLT241231C00110000 | 2024-04-16 10:10AM EDT | 2024-12-31 | 0.48 | 0.47 | 0.51 | -0.03 | -5.88% | 1 | 469 | 18.09% |
| TLT250117C00110000 | 2024-04-16 12:17PM EDT | 2025-01-17 | 0.55 | 0.55 | 0.60 | -0.04 | -6.78% | 491 | 12,663 | 18.24% |
| TLT250221C00110000 | 2024-04-15 1:50PM EDT | 2025-02-21 | 0.69 | 0.64 | 0.70 | 0.00 | - | 18 | 2,085 | 17.87% |
| TLT250321C00110000 | 2024-04-16 10:22AM EDT | 2025-03-21 | 0.76 | 0.75 | 0.79 | -0.05 | -6.17% | 1 | 639 | 17.68% |
| TLT250331C00110000 | 2024-04-16 11:11AM EDT | 2025-03-31 | 0.88 | 0.84 | 0.89 | -0.02 | -2.22% | 2 | 1,541 | 17.99% |
| TLT260116C00110000 | 2024-04-16 12:19PM EDT | 2026-01-16 | 2.60 | 2.50 | 2.72 | -0.04 | -1.52% | 316 | 5,274 | 19.28% |
Putsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00110000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 17.35 | 21.45 | 21.55 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240517P00110000 | 2024-04-10 2:52PM EDT | 2024-05-17 | 19.70 | 21.50 | 21.60 | 0.00 | - | 36 | 10 | 0.00% |
| TLT240621P00110000 | 2024-04-15 1:38PM EDT | 2024-06-21 | 21.23 | 21.50 | 21.60 | 0.00 | - | 5 | 48 | 0.00% |
| TLT240628P00110000 | 2024-04-12 3:40PM EDT | 2024-06-28 | 19.47 | 21.50 | 21.65 | 0.00 | - | 20 | 14 | 17.97% |
| TLT240719P00110000 | 2024-04-10 10:17AM EDT | 2024-07-19 | 18.95 | 21.50 | 21.60 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 2024-08-16 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 21.45 | 21.65 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240930P00110000 | 2024-03-28 11:38AM EDT | 2024-09-30 | 15.30 | 21.50 | 21.60 | 0.00 | - | 3 | 1 | 0.00% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.45 | 21.60 | 0.00 | - | 12 | 0 | 0.00% |
| TLT241115P00110000 | 2024-03-18 12:00PM EDT | 2024-11-15 | 17.35 | 21.50 | 21.65 | 0.00 | - | 80 | 0 | 10.94% |
| TLT241220P00110000 | 2024-04-15 9:41AM EDT | 2024-12-20 | 20.81 | 21.50 | 21.60 | 0.00 | - | 1 | 16 | 0.00% |
| TLT241231P00110000 | 2024-02-05 10:50AM EDT | 2024-12-31 | 15.50 | 14.45 | 14.70 | 0.00 | - | - | 1 | 0.00% |
| TLT250117P00110000 | 2024-04-15 11:03AM EDT | 2025-01-17 | 21.30 | 21.50 | 21.60 | 0.00 | - | 3 | 927 | 0.00% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 21.50 | 21.65 | 0.00 | - | 3 | 3 | 9.28% |
| TLT250321P00110000 | 2024-03-26 11:07AM EDT | 2025-03-21 | 17.60 | 21.50 | 21.60 | 0.00 | - | 8 | 1 | 0.00% |
| TLT250331P00110000 | 2024-04-10 10:13AM EDT | 2025-03-31 | 18.85 | 21.50 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| TLT260116P00110000 | 2024-04-16 11:37AM EDT | 2026-01-16 | 21.63 | 21.50 | 21.85 | +0.12 | +0.56% | 13 | 1,586 | 9.66% |
