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
52.803,66 -718,88 (-1,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:113.00
Callsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00113000 | 2024-08-30 10:41AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,223 | 29.88% |
| TLT240930C00113000 | 2024-08-30 1:19PM EDT | 2024-09-30 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 81 | 219 | 26.17% |
| TLT241018C00113000 | 2024-08-28 11:48AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.09 | 0.00 | - | 100 | 214 | 22.66% |
| TLT241115C00113000 | 2024-08-30 9:55AM EDT | 2024-11-15 | 0.20 | 0.15 | 0.20 | -0.02 | -9.09% | 5 | 325 | 20.85% |
| TLT241220C00113000 | 2024-08-29 12:45PM EDT | 2024-12-20 | 0.29 | 0.24 | 0.33 | -0.03 | -9.38% | 1 | 3,162 | 19.19% |
| TLT241231C00113000 | 2024-08-30 1:47PM EDT | 2024-12-31 | 0.32 | 0.24 | 0.36 | -0.12 | -27.27% | 93 | 398 | 18.68% |
| TLT250117C00113000 | 2024-08-26 11:31AM EDT | 2025-01-17 | 0.57 | 0.36 | 0.47 | 0.00 | - | 1 | 1,209 | 18.68% |
| TLT250321C00113000 | 2024-08-27 3:09PM EDT | 2025-03-21 | 0.88 | 0.68 | 0.83 | 0.00 | - | 26 | 128 | 18.08% |
| TLT250331C00113000 | 2024-08-27 11:37AM EDT | 2025-03-31 | 0.89 | 0.72 | 0.89 | 0.00 | - | 50 | 36 | 18.02% |
| TLT250516C00113000 | 2024-07-15 12:42PM EDT | 2025-05-16 | 0.83 | 0.25 | 3.75 | 0.00 | - | 1 | 4 | 28.27% |
| TLT250620C00113000 | 2024-08-21 3:59PM EDT | 2025-06-20 | 1.76 | 1.09 | 1.36 | 0.00 | - | 7 | 32 | 17.57% |
Putsfür4. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240906P00113000 | 2024-08-28 1:53PM EDT | 2024-09-06 | 15.25 | 16.25 | 16.45 | 0.00 | - | - | - | 0.00% |
| TLT240920P00113000 | 2024-08-05 10:17AM EDT | 2024-09-20 | 14.25 | 16.25 | 16.45 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240930P00113000 | 2024-08-05 3:06PM EDT | 2024-09-30 | 14.20 | 16.25 | 16.45 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00113000 | 2024-06-27 3:40PM EDT | 2024-11-15 | 19.78 | 20.15 | 20.30 | 0.00 | - | - | 0 | 51.88% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 33.47% |
| TLT241231P00113000 | 2024-06-27 3:42PM EDT | 2024-12-31 | 19.74 | 20.20 | 20.30 | 0.00 | - | 1 | 0 | 41.34% |
| TLT250117P00113000 | 2024-08-07 2:27PM EDT | 2025-01-17 | 17.25 | 16.20 | 16.50 | 0.00 | - | 4 | 5 | 0.00% |
| TLT250620P00113000 | 2024-08-21 11:53AM EDT | 2025-06-20 | 14.75 | 16.45 | 16.80 | 0.00 | - | 1 | 1 | 11.55% |
