Deutsche Märkte schließen in 4 Stunden 6 Minuten
DAX
18.193,91 +56,26 (+0,31%) Euro Stoxx 50
5.025,98 +17,81 (+0,36%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.327,80 -14,30 (-0,61%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
62.142,20 +260,48 (+0,42%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:60.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00060000 | 2024-03-28 12:47PM EDT | 2024-04-26 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 2024-05-17 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 188.79% |
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 29.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TLT240628C00060000 | 2024-04-15 11:52AM EDT | 2024-06-28 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 162.32% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 86.67% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 63.94% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| TLT241018C00060000 | 2024-04-23 3:38PM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 54.74% |
| TLT241220C00060000 | 2024-04-17 10:24AM EDT | 2024-12-20 | 28.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| TLT250117C00060000 | 2024-04-17 12:21PM EDT | 2025-01-17 | 29.28 | 0.00 | 0.00 | 0.00 | - | 30 | 404 | 0.00% |
| TLT250221C00060000 | 2024-03-20 9:30AM EDT | 2025-02-21 | 33.39 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00060000 | 2024-04-23 12:42PM EDT | 2026-01-16 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 53.13% |
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| TLT240628P00060000 | 2023-11-03 12:00PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.44% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 45.70% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 32.42% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| TLT240930P00060000 | 2024-03-14 11:44AM EDT | 2024-09-30 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 67 | 28.91% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| TLT241115P00060000 | 2024-02-22 1:42PM EDT | 2024-11-15 | 0.13 | 0.04 | 0.10 | 0.00 | - | 12 | 12 | 25.49% |
| TLT241220P00060000 | 2024-04-22 2:22PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TLT250117P00060000 | 2024-04-22 1:10PM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 12.50% |
| TLT260116P00060000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 6.25% |
