Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
33.253,33 -67,89 (-0,20%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.503,01 +74,23 (+0,22%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:120.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231201C00120000 | 2023-10-31 8:58AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| TLT231208C00120000 | 2023-11-08 1:37PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 56.25% |
| TLT231215C00120000 | 2023-11-17 1:46PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16,740 | 45.31% |
| TLT231229C00120000 | 2023-11-06 9:30AM EST | 2023-12-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,361 | 35.94% |
| TLT240119C00120000 | 2023-11-29 11:24AM EST | 2024-01-19 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7,959 | 22,826 | 27.34% |
| TLT240216C00120000 | 2023-11-29 11:09AM EST | 2024-02-16 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 2,035 | 25.29% |
| TLT240315C00120000 | 2023-11-29 3:49PM EST | 2024-03-15 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1,437 | 13,812 | 23.00% |
| TLT240328C00120000 | 2023-11-29 1:28PM EST | 2024-03-28 | 0.08 | 0.07 | 0.13 | -0.02 | -20.00% | 10 | 985 | 23.00% |
| TLT240419C00120000 | 2023-11-29 12:48PM EST | 2024-04-19 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 20 | 489 | 22.32% |
| TLT240517C00120000 | 2023-11-29 2:11PM EST | 2024-05-17 | 0.24 | 0.21 | 0.25 | +0.03 | +14.29% | 13 | 1,991 | 21.63% |
| TLT240621C00120000 | 2023-11-29 2:05PM EST | 2024-06-21 | 0.30 | 0.30 | 0.34 | +0.03 | +11.11% | 77 | 4,782 | 20.92% |
| TLT240628C00120000 | 2023-11-29 2:06PM EST | 2024-06-28 | 0.30 | 0.30 | 0.37 | +0.03 | +11.11% | 20 | 751 | 20.92% |
| TLT240719C00120000 | 2023-11-24 11:13AM EST | 2024-07-19 | 0.36 | 0.33 | 0.44 | +0.06 | +20.00% | 3 | 1,403 | 20.70% |
| TLT240816C00120000 | 2023-11-22 11:03AM EST | 2024-08-16 | 0.43 | 0.43 | 0.59 | 0.00 | - | 20 | 487 | 20.90% |
| TLT240920C00120000 | 2023-11-29 3:59PM EST | 2024-09-20 | 0.60 | 0.53 | 0.74 | +0.19 | +46.34% | 13 | 525 | 20.72% |
| TLT241018C00120000 | 2023-11-27 2:39PM EST | 2024-10-18 | 0.72 | 0.54 | 0.75 | 0.00 | - | 1 | 94 | 19.87% |
| TLT250117C00120000 | 2023-11-29 3:51PM EST | 2025-01-17 | 1.24 | 1.15 | 1.24 | +0.09 | +7.83% | 202 | 10,119 | 20.08% |
| TLT260116C00120000 | 2023-11-29 3:49PM EST | 2026-01-16 | 3.00 | 3.05 | 3.15 | 0.00 | - | 31 | 4,202 | 19.98% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00120000 | 2023-10-19 9:58AM EST | 2023-12-15 | 36.11 | 29.90 | 30.05 | 0.00 | - | 1 | 1 | 129.98% |
| TLT231229P00120000 | 2023-10-05 9:31AM EST | 2023-12-29 | 34.15 | 32.20 | 32.50 | 0.00 | - | 1 | 0 | 123.14% |
| TLT240119P00120000 | 2023-11-02 2:55PM EST | 2024-01-19 | 32.73 | 27.45 | 27.70 | 0.00 | - | 1 | 10 | 41.75% |
| TLT240216P00120000 | 2023-11-01 1:53PM EST | 2024-02-16 | 35.50 | 27.45 | 27.70 | 0.00 | - | 46 | 0 | 33.55% |
| TLT240315P00120000 | 2023-11-28 12:03PM EST | 2024-03-15 | 28.70 | 27.45 | 27.70 | 0.00 | - | 21 | 24 | 28.86% |
| TLT240328P00120000 | 2023-08-03 1:02PM EST | 2024-03-28 | 25.10 | 24.60 | 25.75 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240419P00120000 | 2023-11-20 9:40AM EST | 2024-04-19 | 30.25 | 27.45 | 27.75 | 0.00 | - | 1 | 2 | 25.78% |
| TLT240517P00120000 | 2023-11-29 2:48PM EST | 2024-05-17 | 27.85 | 27.45 | 27.75 | -1.75 | -5.91% | 2 | 80 | 23.58% |
| TLT240621P00120000 | 2023-11-29 12:43PM EST | 2024-06-21 | 28.05 | 27.45 | 27.75 | -4.95 | -15.00% | 1 | 0 | 21.49% |
| TLT240628P00120000 | 2023-07-18 1:31PM EST | 2024-06-28 | 18.19 | 26.45 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00120000 | 2023-09-21 8:30AM EST | 2024-07-19 | 28.20 | 36.50 | 37.20 | 0.00 | - | 1 | 0 | 60.84% |
| TLT240920P00120000 | 2023-09-28 2:21PM EST | 2024-09-20 | 31.98 | 35.20 | 36.50 | 0.00 | - | 1 | 0 | 50.83% |
| TLT250117P00120000 | 2023-11-21 2:29PM EST | 2025-01-17 | 29.80 | 25.45 | 29.70 | 0.00 | - | 1 | 13 | 24.57% |
| TLT260116P00120000 | 2023-11-24 12:48PM EST | 2026-01-16 | 30.31 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 18.75% |
