Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.638,75 +337,68 (+0,96%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:112.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215C00112000 | 2023-11-21 11:44AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 2,791 | 39.06% |
| TLT231229C00112000 | 2023-11-03 9:30AM EST | 2023-12-29 | 0.05 | 0.01 | 0.03 | 0.00 | - | 15 | 501 | 29.10% |
| TLT240119C00112000 | 2023-12-01 12:18PM EST | 2024-01-19 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 6,041 | 23.63% |
| TLT240216C00112000 | 2023-12-01 3:36PM EST | 2024-02-16 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 2 | 155 | 21.92% |
| TLT240315C00112000 | 2023-11-30 9:30AM EST | 2024-03-15 | 0.17 | 0.19 | 0.24 | -0.01 | -5.56% | 10 | 133 | 21.07% |
| TLT240328C00112000 | 2023-09-29 11:14AM EST | 2024-03-28 | 0.32 | 0.25 | 0.29 | 0.00 | - | 1 | 2 | 20.66% |
| TLT240419C00112000 | 2023-11-28 3:32PM EST | 2024-04-19 | 0.36 | 0.37 | 0.42 | +0.09 | +33.33% | 1 | 282 | 20.61% |
| TLT240517C00112000 | 2023-12-01 2:54PM EST | 2024-05-17 | 0.49 | 0.50 | 0.55 | +0.14 | +40.00% | 1 | 53 | 20.09% |
| TLT240621C00112000 | 2023-11-30 10:15AM EST | 2024-06-21 | 0.56 | 0.65 | 0.72 | 0.00 | - | 5 | 432 | 19.61% |
| TLT240628C00112000 | 2023-11-13 11:23AM EST | 2024-06-28 | 0.48 | 0.58 | 1.20 | 0.00 | - | 2 | 2 | 22.40% |
| TLT240719C00112000 | 2023-09-25 10:58AM EST | 2024-07-19 | 0.75 | 0.50 | 0.59 | 0.00 | - | 1 | 42 | 17.43% |
| TLT240816C00112000 | 2023-09-06 1:11PM EST | 2024-08-16 | 1.50 | 0.70 | 0.83 | 0.00 | - | 14 | 101 | 18.06% |
| TLT240920C00112000 | 2023-11-09 11:04AM EST | 2024-09-20 | 0.90 | 1.05 | 1.75 | 0.00 | - | 1 | 6 | 21.49% |
| TLT240930C00112000 | 2023-11-22 10:12AM EST | 2024-09-30 | 1.09 | 1.09 | 1.53 | 0.00 | - | 2 | 4 | 20.17% |
| TLT241018C00112000 | 2023-11-22 9:53AM EST | 2024-10-18 | 1.24 | 0.98 | 2.32 | 0.00 | - | 2 | 23 | 22.81% |
| TLT241115C00112000 | 2023-11-24 9:44AM EST | 2024-11-15 | 1.30 | 1.41 | 2.73 | 0.00 | - | 1 | 2 | 23.35% |
| TLT250117C00112000 | 2023-11-29 12:09PM EST | 2025-01-17 | 1.90 | 1.86 | 2.47 | 0.00 | - | 51 | 319 | 20.64% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00112000 | 2023-11-14 2:25PM EST | 2023-12-15 | 19.15 | 19.05 | 19.20 | -3.50 | -15.45% | 9 | 0 | 50.39% |
| TLT231229P00112000 | 2023-07-24 11:44AM EST | 2023-12-29 | 11.05 | 16.00 | 17.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240119P00112000 | 2023-12-01 10:53AM EST | 2024-01-19 | 20.30 | 19.00 | 19.20 | -1.56 | -7.14% | 1 | 6 | 29.49% |
| TLT240216P00112000 | 2023-08-03 8:47AM EST | 2024-02-16 | 16.75 | 16.50 | 17.75 | 0.00 | - | - | 0 | 0.00% |
| TLT240315P00112000 | 2023-10-04 9:00AM EST | 2024-03-15 | 26.10 | 23.90 | 24.65 | 0.00 | - | 10 | 0 | 57.61% |
| TLT240419P00112000 | 2023-08-03 11:58AM EST | 2024-04-19 | 16.82 | 16.30 | 17.85 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240517P00112000 | 2023-08-15 12:42PM EST | 2024-05-17 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00112000 | 2023-11-08 2:54PM EST | 2024-07-19 | 22.75 | 17.20 | 21.30 | 0.00 | - | - | 0 | 26.83% |
| TLT250117P00112000 | 2023-11-21 3:17PM EST | 2025-01-17 | 21.79 | 17.15 | 21.95 | 0.00 | - | 10 | 49 | 22.21% |
