Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.042,66 +125,38 (+0,70%) Euro Stoxx 50
4.965,50 +26,49 (+0,54%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.362,80 +20,30 (+0,87%) EUR/USD
1,0738 +0,0005 (+0,04%) Bitcoin EUR
60.110,54 +449,47 (+0,75%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00065000 | 2024-04-23 2:50PM EDT | 2024-05-03 | 24.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240517C00065000 | 2024-04-23 11:12AM EDT | 2024-05-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621C00065000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 119.79% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 120.19% |
| TLT240816C00065000 | 2024-02-13 10:38AM EDT | 2024-08-16 | 28.10 | 28.10 | 28.35 | 0.00 | - | 4 | 19 | 83.81% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 2024-09-30 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 69.59% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 2024-11-15 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 80.74% |
| TLT241220C00065000 | 2024-02-21 1:06PM EDT | 2024-12-20 | 27.90 | 29.05 | 29.45 | 0.00 | - | - | 10 | 62.87% |
| TLT250117C00065000 | 2024-04-18 10:19AM EDT | 2025-01-17 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 45.47% |
| TLT250331C00065000 | 2024-04-25 9:32AM EDT | 2025-03-31 | 22.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT260116C00065000 | 2024-04-25 2:37PM EDT | 2026-01-16 | 23.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240621P00065000 | 2024-04-24 10:11AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240628P00065000 | 2024-04-15 3:04PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240920P00065000 | 2024-04-23 12:22PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240930P00065000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT241018P00065000 | 2024-03-18 2:32PM EDT | 2024-10-18 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 28 | 23.00% |
| TLT241115P00065000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT241220P00065000 | 2024-04-24 10:18AM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| TLT241231P00065000 | 2024-04-24 12:21PM EDT | 2024-12-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT250117P00065000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 2025-03-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT260116P00065000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
