Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.532,93 +1.919,33 (+4,97%) CMC Crypto 200
893,34 +32,80 (+3,81%) 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:150.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215C00150000 | 2023-11-07 2:11PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT231229C00150000 | 2023-11-02 9:41AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 57.81% |
| TLT240119C00150000 | 2023-11-13 10:39AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TLT240216C00150000 | 2023-11-09 2:40PM EST | 2024-02-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| TLT240315C00150000 | 2023-12-04 11:40AM EST | 2024-03-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| TLT240328C00150000 | 2023-12-05 11:51AM EST | 2024-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TLT240419C00150000 | 2023-11-30 11:27AM EST | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240517C00150000 | 2023-12-05 3:54PM EST | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TLT240621C00150000 | 2023-11-08 1:07PM EST | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00150000 | 2023-09-22 8:30AM EST | 2024-07-19 | 0.15 | 0.02 | 0.16 | 0.00 | - | 40 | 129 | 27.64% |
| TLT250117C00150000 | 2023-12-05 2:13PM EST | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231215P00150000 | 2023-09-11 2:41PM EST | 2023-12-15 | 56.15 | 61.45 | 61.60 | 0.00 | - | 1 | 0 | 311.94% |
| TLT240119P00150000 | 2023-11-08 2:42PM EST | 2024-01-19 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240216P00150000 | 2023-12-01 3:55PM EST | 2024-02-16 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240315P00150000 | 2023-12-01 3:55PM EST | 2024-03-15 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00150000 | 2023-07-21 12:19PM EST | 2024-05-17 | 48.00 | 55.35 | 57.05 | 0.00 | - | 5 | 0 | 51.09% |
| TLT240621P00150000 | 2023-10-26 11:09AM EST | 2024-06-21 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 64.41% |
| TLT240719P00150000 | 2023-08-03 10:09AM EST | 2024-07-19 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 36.30% |
| TLT250117P00150000 | 2023-11-16 2:54PM EST | 2025-01-17 | 60.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
