Deutsche Märkte geschlossen
Nikkei 225
33.486,89 +165,67 (+0,50%) Dow Jones 30
35.937,33 +506,91 (+1,43%) Bitcoin EUR
34.676,84 +52,60 (+0,15%) CMC Crypto 200
781,11 -2,54 (-0,32%) Nasdaq Compositive
14.220,01 -38,48 (-0,27%) S&P 500
4.565,94 +15,36 (+0,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EST. Markt geöffnet.
Strike:111.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215C00111000 | 2023-11-17 12:33PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 640 | 35.16% |
| TLT231229C00111000 | 2023-10-30 8:30AM EST | 2023-12-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 316 | 12.50% |
| TLT240119C00111000 | 2023-11-29 2:01PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 4,022 | 23.44% |
| TLT240216C00111000 | 2023-11-29 10:29AM EST | 2024-02-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 27 | 40,289 | 21.58% |
| TLT240315C00111000 | 2023-11-15 2:49PM EST | 2024-03-15 | 0.17 | 0.17 | 0.20 | 0.00 | - | 2 | 117 | 20.95% |
| TLT240328C00111000 | 2023-11-03 8:33AM EST | 2024-03-28 | 0.34 | 0.20 | 0.26 | 0.00 | - | 1 | 15 | 20.85% |
| TLT240419C00111000 | 2023-11-20 3:17PM EST | 2024-04-19 | 0.30 | 0.30 | 0.34 | 0.00 | - | 10 | 159 | 20.29% |
| TLT240517C00111000 | 2023-11-29 9:39AM EST | 2024-05-17 | 0.44 | 0.41 | 0.45 | 0.00 | - | 2 | 52 | 19.78% |
| TLT240621C00111000 | 2023-11-30 1:14PM EST | 2024-06-21 | 0.60 | 0.56 | 0.60 | -0.05 | -7.69% | 7 | 262 | 19.32% |
| TLT240628C00111000 | 2023-11-17 1:52PM EST | 2024-06-28 | 0.60 | 0.51 | 0.71 | 0.00 | - | 1 | 105 | 19.86% |
| TLT240719C00111000 | 2023-11-08 2:54PM EST | 2024-07-19 | 0.71 | 0.64 | 0.83 | 0.00 | - | 2 | 93 | 19.78% |
| TLT240816C00111000 | 2023-11-30 9:30AM EST | 2024-08-16 | 0.94 | 0.80 | 0.96 | +0.15 | +18.99% | 2 | 291 | 19.47% |
| TLT240920C00111000 | 2023-11-13 3:29PM EST | 2024-09-20 | 0.95 | 0.93 | 1.20 | 0.00 | - | 1 | 43 | 19.57% |
| TLT240930C00111000 | 2023-11-02 1:05PM EST | 2024-09-30 | 0.98 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 19.74% |
| TLT241018C00111000 | 2023-11-17 10:27AM EST | 2024-10-18 | 1.23 | 1.06 | 1.41 | 0.00 | - | 10 | 10 | 19.70% |
| TLT250117C00111000 | 2023-11-27 1:04PM EST | 2025-01-17 | 2.13 | 1.72 | 2.15 | 0.00 | - | 102 | 352 | 20.20% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00111000 | 2023-11-28 3:53PM EST | 2023-12-15 | 19.80 | 20.05 | 20.15 | 0.00 | - | 2 | 7 | 63.97% |
| TLT240119P00111000 | 2023-10-04 1:58PM EST | 2024-01-19 | 25.02 | 23.20 | 23.45 | 0.00 | - | 1 | 0 | 71.70% |
| TLT240216P00111000 | 2023-07-11 10:08AM EST | 2024-02-16 | 11.89 | 12.25 | 16.20 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240315P00111000 | 2023-09-12 10:11AM EST | 2024-03-15 | 17.20 | 23.55 | 23.70 | 0.00 | - | 2 | 0 | 51.31% |
| TLT240328P00111000 | 2023-10-20 9:41AM EST | 2024-03-28 | 27.87 | 20.95 | 21.15 | 0.00 | - | 1 | 0 | 32.96% |
| TLT240517P00111000 | 2023-09-13 10:47AM EST | 2024-05-17 | 17.05 | 23.30 | 23.50 | 0.00 | - | - | 0 | 40.13% |
| TLT240719P00111000 | 2023-09-08 9:05AM EST | 2024-07-19 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 45.00% |
| TLT240816P00111000 | 2023-09-05 2:21PM EST | 2024-08-16 | 17.47 | 25.05 | 25.25 | 0.00 | - | 14 | 0 | 38.83% |
| TLT240920P00111000 | 2023-10-02 1:08PM EST | 2024-09-20 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 41.06% |
| TLT250117P00111000 | 2023-10-03 2:23PM EST | 2025-01-17 | 25.97 | 23.45 | 24.75 | 0.00 | - | 96 | 9 | 29.38% |
