Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240405C00120000 | 2024-03-05 3:03PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
TLT240419C00120000 | 2024-03-28 11:50AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 5,027 | 35.94% |
TLT240517C00120000 | 2024-03-27 11:02AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 3,218 | 25.78% |
TLT240621C00120000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2,951 | 22.07% |
TLT240628C00120000 | 2024-03-27 2:34PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 1,059 | 21.68% |
TLT240719C00120000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.11 | -0.02 | -22.22% | 23 | 6,293 | 21.44% |
TLT240816C00120000 | 2024-03-27 9:50AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.16 | 0.00 | - | 12 | 1,386 | 20.41% |
TLT240920C00120000 | 2024-03-28 12:46PM EDT | 2024-09-20 | 0.21 | 0.17 | 0.21 | -0.01 | -4.55% | 5 | 851 | 19.17% |
TLT240930C00120000 | 2024-03-14 2:53PM EDT | 2024-09-30 | 0.23 | 0.19 | 0.25 | 0.00 | - | 31 | 446 | 19.26% |
TLT241018C00120000 | 2024-03-26 12:53PM EDT | 2024-10-18 | 0.27 | 0.23 | 0.30 | 0.00 | - | 2 | 330 | 19.07% |
TLT241115C00120000 | 2024-03-28 1:30PM EDT | 2024-11-15 | 0.38 | 0.34 | 0.41 | -0.01 | -2.56% | 36 | 1,012 | 19.07% |
TLT241220C00120000 | 2024-03-26 1:52PM EDT | 2024-12-20 | 0.47 | 0.41 | 0.52 | 0.00 | - | 7 | 219 | 18.74% |
TLT241231C00120000 | 2024-03-27 12:10PM EDT | 2024-12-31 | 0.49 | 0.42 | 0.50 | 0.00 | - | 3 | 73 | 18.20% |
TLT250117C00120000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 0.57 | 0.56 | 0.57 | 0.00 | - | 95 | 18,320 | 18.21% |
TLT250221C00120000 | 2024-03-28 3:33PM EDT | 2025-02-21 | 0.68 | 0.39 | 0.71 | +0.10 | +17.24% | 6 | 187 | 18.16% |
TLT250321C00120000 | 2024-03-28 2:32PM EDT | 2025-03-21 | 0.78 | 0.68 | 0.78 | -0.01 | -1.27% | 1 | 115 | 17.86% |
TLT260116C00120000 | 2024-03-28 3:51PM EDT | 2026-01-16 | 2.30 | 2.25 | 2.40 | -0.20 | -8.00% | 149 | 8,864 | 18.53% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00120000 | 2024-03-01 10:35AM EDT | 2024-04-19 | 26.65 | 24.30 | 25.75 | 0.00 | - | 1 | 1 | 60.64% |
TLT240517P00120000 | 2024-03-21 2:18PM EDT | 2024-05-17 | 27.10 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 69.51% |
TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 23.10 | 27.00 | 0.00 | - | 194 | 237 | 45.20% |
TLT240628P00120000 | 2024-02-05 11:46AM EDT | 2024-06-28 | 25.85 | 24.25 | 24.40 | 0.00 | - | 1 | 0 | 0.00% |
TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.10 | 26.25 | 0.00 | - | 1 | 0 | 32.74% |
TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 30.19% |
TLT240920P00120000 | 2024-01-09 11:42AM EDT | 2024-09-20 | 23.07 | 26.20 | 26.30 | 0.00 | - | 6 | 0 | 26.65% |
TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 27.37% |
TLT241018P00120000 | 2023-12-22 10:55AM EDT | 2024-10-18 | 20.88 | 26.15 | 26.35 | 0.00 | - | 10 | 0 | 25.11% |
TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.85 | 22.50 | 0.00 | - | - | 0 | 0.00% |
TLT241220P00120000 | 2023-12-20 10:33AM EDT | 2024-12-20 | 21.84 | 25.85 | 26.05 | 0.00 | - | - | 0 | 19.97% |
TLT250117P00120000 | 2024-03-27 10:30AM EDT | 2025-01-17 | 26.16 | 25.55 | 25.75 | 0.00 | - | 5 | 30 | 16.63% |
TLT250221P00120000 | 2024-03-13 3:34PM EDT | 2025-02-21 | 25.59 | 25.55 | 25.75 | 0.00 | - | 1 | 4 | 15.74% |
TLT250321P00120000 | 2024-03-27 1:00PM EDT | 2025-03-21 | 25.50 | 25.55 | 25.75 | 0.00 | - | 2 | 3 | 15.11% |
TLT260116P00120000 | 2024-03-15 2:59PM EDT | 2026-01-16 | 26.84 | 25.50 | 25.80 | 0.00 | - | 7 | 100 | 11.49% |