Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.483,04 +1.818,36 (+4,70%) CMC Crypto 200
893,15 +32,60 (+3,79%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:130.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215C00130000 | 2023-11-28 12:19PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT231229C00130000 | 2023-11-10 3:19PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240119C00130000 | 2023-12-05 3:42PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 25.00% |
| TLT240216C00130000 | 2023-12-04 1:55PM EST | 2024-02-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| TLT240315C00130000 | 2023-12-01 9:30AM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TLT240328C00130000 | 2023-11-29 9:33AM EST | 2024-03-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240419C00130000 | 2023-11-07 2:14PM EST | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240517C00130000 | 2023-11-02 10:08AM EST | 2024-05-17 | 0.16 | 0.12 | 0.17 | 0.00 | - | 5 | 4,110 | 24.22% |
| TLT240621C00130000 | 2023-12-01 3:59PM EST | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TLT240628C00130000 | 2023-11-29 11:07AM EST | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TLT240719C00130000 | 2023-12-04 9:41AM EST | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240816C00130000 | 2023-11-20 3:33PM EST | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240920C00130000 | 2023-12-01 1:11PM EST | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT241018C00130000 | 2023-11-28 3:37PM EST | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TLT250117C00130000 | 2023-12-05 2:41PM EST | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TLT260116C00130000 | 2023-12-05 2:49PM EST | 2026-01-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00130000 | 2023-02-07 10:07AM EST | 2023-12-15 | 24.45 | 28.30 | 28.45 | 0.00 | - | 4 | 0 | 0.00% |
| TLT231229P00130000 | 2023-07-31 10:31AM EST | 2023-12-29 | 30.15 | 33.85 | 36.00 | 0.00 | - | 1 | 0 | 80.52% |
| TLT240119P00130000 | 2023-11-15 1:42PM EST | 2024-01-19 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240216P00130000 | 2023-07-31 10:31AM EST | 2024-02-16 | 30.15 | 31.50 | 36.00 | 0.00 | - | 1 | 1 | 46.19% |
| TLT240315P00130000 | 2023-04-11 11:32AM EST | 2024-03-15 | 23.58 | 22.95 | 27.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240328P00130000 | 2023-06-30 12:03PM EST | 2024-03-28 | 27.45 | 30.30 | 30.50 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240419P00130000 | 2023-06-30 12:03PM EST | 2024-04-19 | 27.45 | 30.30 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2023-11-01 2:03PM EST | 2024-06-21 | 45.31 | 37.00 | 37.20 | 0.00 | - | 20 | 0 | 36.98% |
| TLT240628P00130000 | 2023-07-18 9:16AM EST | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 41.81% |
| TLT240816P00130000 | 2023-10-04 9:00AM EST | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 52.62% |
| TLT240920P00130000 | 2023-09-28 2:21PM EST | 2024-09-20 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 61.83% |
| TLT241115P00130000 | 2023-11-27 10:04AM EST | 2024-11-15 | 39.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2023-12-04 9:41AM EST | 2025-01-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT260116P00130000 | 2023-11-21 3:40PM EST | 2026-01-16 | 39.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
