Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.314,85 +757,21 (+1,27%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00150000 | 2024-02-12 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 309 | 1,007 | 318.75% |
| TLT240517C00150000 | 2024-03-13 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 59.38% |
| TLT240621C00150000 | 2024-03-25 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 75 | 45.31% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 45.31% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 123 | 35.55% |
| TLT240920C00150000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 0.02 | 0.03 | 0.07 | 0.00 | - | 6 | 104 | 33.40% |
| TLT241018C00150000 | 2024-03-21 10:14AM EDT | 2024-10-18 | 0.08 | 0.02 | 0.09 | 0.00 | - | 12 | 25 | 31.74% |
| TLT241115C00150000 | 2024-03-08 12:08PM EDT | 2024-11-15 | 0.12 | 0.06 | 0.10 | 0.00 | - | 23 | 424 | 29.93% |
| TLT241220C00150000 | 2024-04-12 12:18PM EDT | 2024-12-20 | 0.12 | 0.07 | 0.10 | 0.00 | - | 40 | 510 | 27.74% |
| TLT250117C00150000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 15 | 11,637 | 25.88% |
| TLT260116C00150000 | 2024-04-19 12:58PM EDT | 2026-01-16 | 0.58 | 0.56 | 0.59 | +0.03 | +5.45% | 28 | 3,426 | 22.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00150000 | 2023-12-15 3:50PM EDT | 2024-04-19 | 51.10 | 53.35 | 53.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00150000 | 2023-12-15 10:45AM EDT | 2024-05-17 | 50.95 | 53.35 | 53.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 2024-06-21 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 2024-07-19 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 2024-10-18 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250117P00150000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 61.20 | 60.85 | 60.95 | 0.00 | - | 100 | 50 | 26.66% |
| TLT260116P00150000 | 2024-04-03 3:41PM EDT | 2026-01-16 | 57.95 | 60.80 | 61.00 | 0.00 | - | 200 | 0 | 18.60% |
