Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.550,30 +705,50 (+1,20%) CMC Crypto 200
1.334,42 +57,44 (+4,50%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-05-02 10:35AM EDT | 2024-05-17 | 43.31 | 44.85 | 45.00 | 0.00 | - | 2 | 2 | 170.31% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 43.90 | 44.95 | 45.10 | 0.00 | - | 2 | 0 | 96.29% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 2024-09-20 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 147.09% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 43.58 | 44.90 | 45.15 | 0.00 | - | 19 | 0 | 51.17% |
| TLT241220C00045000 | 2024-05-03 10:02AM EDT | 2024-12-20 | 45.05 | 44.90 | 45.15 | +1.10 | +2.50% | 15 | 45 | 47.51% |
| TLT250117C00045000 | 2024-05-01 1:00PM EDT | 2025-01-17 | 43.74 | 44.90 | 45.15 | 0.00 | - | 37 | 58 | 44.87% |
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 2025-02-21 | 43.59 | 42.50 | 46.70 | +43.59 | - | - | 2 | 63.06% |
| TLT260116C00045000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 44.00 | 42.50 | 47.50 | 0.00 | - | 1 | 148 | 48.18% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2023-12-26 10:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 512 | 134.38% |
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 46.88% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 41.60% |
| TLT241220P00045000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.05 | +0.03 | - | 3 | 0 | 36.43% |
| TLT250117P00045000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 668 | 33.40% |
| TLT250321P00045000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 0.05 | 0.01 | 0.10 | +0.05 | - | - | 3 | 33.69% |
| TLT250417P00045000 | 2024-04-30 9:30AM EDT | 2025-04-17 | 0.06 | 0.01 | 0.10 | +0.06 | - | - | 10 | 32.42% |
| TLT260116P00045000 | 2024-05-01 2:22PM EDT | 2026-01-16 | 0.05 | 0.05 | 0.17 | 0.00 | - | 2 | 1,090 | 26.17% |
