Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
33.321,22 -87,17 (-0,26%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.449,05 -72,85 (-0,21%) CMC Crypto 200
778,64 -6,86 (-0,87%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:70.00
Callsfür29. November 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231201C00070000 | 2023-11-28 2:21PM EST | 2023-12-01 | 21.25 | 22.55 | 22.75 | 0.00 | - | 15 | 120 | 125.00% |
| TLT231208C00070000 | 2023-11-06 12:47PM EST | 2023-12-08 | 17.25 | 22.55 | 22.80 | 0.00 | - | 4 | 5 | 75.78% |
| TLT231215C00070000 | 2023-11-29 9:30AM EST | 2023-12-15 | 22.10 | 22.55 | 22.75 | +0.81 | +3.80% | 5 | 115 | 52.34% |
| TLT231222C00070000 | 2023-11-17 11:28AM EST | 2023-12-22 | 19.97 | 22.55 | 22.75 | 0.00 | - | 6 | 21 | 56.64% |
| TLT231229C00070000 | 2023-11-27 10:22AM EST | 2023-12-29 | 20.63 | 22.55 | 22.75 | 0.00 | - | 1 | 13 | 49.81% |
| TLT240119C00070000 | 2023-11-27 3:58PM EST | 2024-01-19 | 21.34 | 22.60 | 22.85 | 0.00 | - | 2 | 1,184 | 42.82% |
| TLT240216C00070000 | 2023-11-27 1:10PM EST | 2024-02-16 | 21.20 | 22.70 | 23.00 | 0.00 | - | 7 | 368 | 38.38% |
| TLT240315C00070000 | 2023-11-28 9:40AM EST | 2024-03-15 | 22.80 | 22.80 | 23.10 | +1.60 | +7.55% | 2 | 106 | 34.84% |
| TLT240328C00070000 | 2023-11-01 9:00AM EST | 2024-03-28 | 15.90 | 22.85 | 23.20 | 0.00 | - | 3 | 14 | 34.45% |
| TLT240419C00070000 | 2023-11-22 10:12AM EST | 2024-04-19 | 22.80 | 22.95 | 23.20 | +1.60 | +7.55% | 5 | 39 | 31.69% |
| TLT240517C00070000 | 2023-11-28 1:05PM EST | 2024-05-17 | 22.45 | 23.05 | 23.35 | +0.85 | +3.94% | 4 | 51 | 30.71% |
| TLT240621C00070000 | 2023-11-29 9:41AM EST | 2024-06-21 | 23.05 | 23.20 | 23.50 | +1.80 | +8.47% | 1 | 91 | 29.44% |
| TLT240628C00070000 | 2023-11-28 1:14PM EST | 2024-06-28 | 21.75 | 21.20 | 24.75 | 0.00 | - | 16 | 1,010 | 38.32% |
| TLT240719C00070000 | 2023-11-03 9:16AM EST | 2024-07-19 | 20.03 | 22.10 | 24.70 | 0.00 | - | 8 | 5 | 36.26% |
| TLT240816C00070000 | 2023-11-15 10:26AM EST | 2024-08-16 | 20.15 | 21.70 | 25.05 | 0.00 | - | 1 | 55 | 36.28% |
| TLT240920C00070000 | 2023-10-25 12:07PM EST | 2024-09-20 | 16.22 | 20.80 | 21.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00070000 | 2023-11-20 9:42AM EST | 2024-09-30 | 21.05 | 22.10 | 25.95 | 0.00 | - | 1 | 10 | 37.98% |
| TLT241018C00070000 | 2023-11-06 11:53AM EST | 2024-10-18 | 19.25 | 21.70 | 25.60 | 0.00 | - | 3 | 2 | 35.27% |
| TLT241115C00070000 | 2023-11-22 2:50PM EST | 2024-11-15 | 22.35 | 22.00 | 26.05 | 0.00 | - | 5 | 95 | 35.85% |
| TLT250117C00070000 | 2023-11-29 12:02PM EST | 2025-01-17 | 23.60 | 22.40 | 25.85 | +0.60 | +2.61% | 250 | 892 | 32.20% |
| TLT260116C00070000 | 2023-11-29 3:37PM EST | 2026-01-16 | 24.95 | 24.40 | 25.75 | +0.35 | +1.42% | 63 | 332 | 23.20% |
Putsfür29. November 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231201P00070000 | 2023-11-16 2:36PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 550 | 106.25% |
| TLT231208P00070000 | 2023-11-22 9:37AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 59.38% |
| TLT231215P00070000 | 2023-11-29 12:25PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,495 | 25.00% |
| TLT231229P00070000 | 2023-11-29 9:57AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 35.94% |
| TLT240119P00070000 | 2023-11-29 12:02PM EST | 2024-01-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 56 | 7,159 | 31.64% |
| TLT240216P00070000 | 2023-11-29 10:09AM EST | 2024-02-16 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 5 | 126 | 27.15% |
| TLT240315P00070000 | 2023-11-29 3:05PM EST | 2024-03-15 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 7 | 480 | 25.49% |
| TLT240328P00070000 | 2023-11-29 11:47AM EST | 2024-03-28 | 0.10 | 0.02 | 0.14 | 0.00 | - | 10 | 1,574 | 25.88% |
| TLT240419P00070000 | 2023-11-20 1:04PM EST | 2024-04-19 | 0.19 | 0.08 | 0.15 | 0.00 | - | 1 | 122 | 24.12% |
| TLT240517P00070000 | 2023-11-29 9:41AM EST | 2024-05-17 | 0.20 | 0.13 | 0.23 | -0.02 | -9.09% | 27 | 365 | 23.83% |
| TLT240621P00070000 | 2023-11-29 12:28PM EST | 2024-06-21 | 0.24 | 0.22 | 0.26 | -0.07 | -22.58% | 7 | 617 | 22.24% |
| TLT240628P00070000 | 2023-11-27 11:38AM EST | 2024-06-28 | 0.28 | 0.20 | 0.32 | 0.00 | - | 300 | 366 | 22.83% |
| TLT240719P00070000 | 2023-11-17 1:20PM EST | 2024-07-19 | 0.49 | 0.26 | 0.38 | 0.00 | - | 5 | 127 | 22.58% |
| TLT240816P00070000 | 2023-11-02 9:26AM EST | 2024-08-16 | 0.99 | 0.31 | 0.41 | 0.00 | - | 1 | 9 | 21.70% |
| TLT240920P00070000 | 2023-11-29 2:07PM EST | 2024-09-20 | 0.50 | 0.39 | 0.57 | -0.10 | -16.67% | 11 | 145 | 22.01% |
| TLT240930P00070000 | 2023-11-10 9:48AM EST | 2024-09-30 | 0.82 | 0.45 | 0.59 | 0.00 | - | 1 | 56 | 21.83% |
| TLT241018P00070000 | 2023-11-08 9:47AM EST | 2024-10-18 | 0.91 | 0.46 | 0.63 | 0.00 | - | 1 | 20 | 21.57% |
| TLT250117P00070000 | 2023-11-29 3:19PM EST | 2025-01-17 | 0.81 | 0.80 | 1.15 | -0.14 | -14.74% | 25 | 1,257 | 22.46% |
| TLT260116P00070000 | 2023-11-29 2:27PM EST | 2026-01-16 | 1.95 | 1.90 | 2.75 | -0.40 | -17.02% | 3 | 176 | 22.10% |
