Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
37.660,10 -301,70 (-0,80%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.218,11 -2.595,75 (-4,34%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:111.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00111000 | 2024-03-11 1:01PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 684 | 103.13% |
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 856 | 30.86% |
| TLT240621C00111000 | 2024-04-15 12:33PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 401 | 556 | 24.22% |
| TLT240628C00111000 | 2024-04-17 12:05PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 117 | 24.02% |
| TLT240719C00111000 | 2024-04-17 11:57AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 5 | 240 | 21.88% |
| TLT240816C00111000 | 2024-04-15 3:58PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 10 | 309 | 20.51% |
| TLT240920C00111000 | 2024-02-29 12:37PM EDT | 2024-09-20 | 0.58 | 0.40 | 0.47 | 0.00 | - | 5 | 306 | 22.75% |
| TLT240930C00111000 | 2024-02-28 4:41PM EDT | 2024-09-30 | 0.54 | 0.43 | 0.52 | 0.00 | - | 50 | 62 | 22.58% |
| TLT241018C00111000 | 2024-04-03 2:52PM EDT | 2024-10-18 | 0.36 | 0.24 | 0.31 | 0.00 | - | 80 | 322 | 19.12% |
| TLT241115C00111000 | 2024-04-11 10:06AM EDT | 2024-11-15 | 0.42 | 0.32 | 0.40 | 0.00 | - | 5 | 12 | 18.80% |
| TLT241220C00111000 | 2024-04-17 11:25AM EDT | 2024-12-20 | 0.44 | 0.42 | 0.52 | -0.43 | -49.43% | 5 | 21 | 18.51% |
| TLT241231C00111000 | 2024-04-10 12:51PM EDT | 2024-12-31 | 0.56 | 0.43 | 0.49 | 0.00 | - | 150 | 198 | 17.86% |
| TLT250117C00111000 | 2024-04-17 1:06PM EDT | 2025-01-17 | 0.54 | 0.49 | 0.56 | 0.00 | - | 20 | 1,418 | 17.86% |
| TLT250321C00111000 | 2024-04-02 12:23PM EDT | 2025-03-21 | 1.17 | 0.65 | 0.82 | 0.00 | - | 5 | 15 | 17.77% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 2025-03-31 | 0.80 | 0.76 | 0.94 | -0.21 | -20.79% | 2 | 40 | 18.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00111000 | 2024-02-22 10:44AM EDT | 2024-04-19 | 18.75 | 17.10 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 2024-05-17 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240621P00111000 | 2024-01-19 11:27AM EDT | 2024-06-21 | 17.55 | 18.25 | 18.40 | 0.00 | - | 1 | 16 | 0.00% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 62.20% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 2024-08-16 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 50.23% |
| TLT250117P00111000 | 2024-03-21 2:10PM EDT | 2025-01-17 | 18.15 | 21.65 | 21.85 | 0.00 | - | 9 | 9 | 13.43% |
