Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240405C00125000 | 2024-03-07 12:26PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 64.06% |
TLT240419C00125000 | 2024-03-18 10:07AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,821 | 41.41% |
TLT240517C00125000 | 2024-03-22 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 888 | 29.30% |
TLT240621C00125000 | 2024-03-26 9:39AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 17,086 | 24.51% |
TLT240628C00125000 | 2024-03-22 10:32AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 974 | 24.22% |
TLT240719C00125000 | 2024-03-20 12:03PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 5 | 297 | 24.07% |
TLT240816C00125000 | 2024-03-28 1:42PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.13 | +0.01 | +12.50% | 16 | 67 | 22.46% |
TLT240920C00125000 | 2024-03-25 2:29PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.18 | 0.00 | - | 5 | 520 | 21.19% |
TLT240930C00125000 | 2024-03-22 11:17AM EDT | 2024-09-30 | 0.19 | 0.13 | 0.19 | 0.00 | - | 1 | 705 | 20.80% |
TLT241018C00125000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.23 | 0.00 | - | 8 | 123 | 20.53% |
TLT241115C00125000 | 2024-03-25 3:07PM EDT | 2024-11-15 | 0.24 | 0.22 | 0.31 | 0.00 | - | 15 | 257 | 20.36% |
TLT241220C00125000 | 2024-03-21 1:42PM EDT | 2024-12-20 | 0.35 | 0.30 | 0.40 | 0.00 | - | 10 | 142 | 19.96% |
TLT241231C00125000 | 2024-03-21 11:24AM EDT | 2024-12-31 | 0.35 | 0.35 | 0.42 | 0.00 | - | 1 | 39 | 19.75% |
TLT250117C00125000 | 2024-03-28 2:00PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.47 | +0.03 | +7.14% | 60 | 3,650 | 19.63% |
TLT250221C00125000 | 2024-03-21 3:46PM EDT | 2025-02-21 | 0.42 | 0.41 | 0.54 | 0.00 | - | 1 | 193 | 19.14% |
TLT250321C00125000 | 2024-03-28 12:28PM EDT | 2025-03-21 | 0.59 | 0.49 | 0.64 | +0.02 | +3.51% | 5 | 101 | 19.09% |
TLT260116C00125000 | 2024-03-27 11:50AM EDT | 2026-01-16 | 1.92 | 1.70 | 1.91 | 0.00 | - | 46 | 2,489 | 18.93% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240419P00125000 | 2023-05-05 12:39PM EDT | 2024-04-19 | 20.83 | 22.95 | 23.10 | 0.00 | - | 2 | 2 | 0.00% |
TLT240517P00125000 | 2024-02-05 11:08AM EDT | 2024-05-17 | 30.63 | 29.35 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 39.65% |
TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 30.55 | 30.75 | 0.00 | - | 1 | 1 | 30.27% |
TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 30.20% |
TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 25.64% |
TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
TLT250117P00125000 | 2024-01-18 12:45PM EDT | 2025-01-17 | 31.47 | 32.20 | 32.35 | 0.00 | - | 2 | 1 | 28.63% |
TLT260116P00125000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 30.55 | 30.50 | 30.80 | -0.26 | -0.84% | 26 | 35 | 12.96% |