Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00070000 | 2024-07-17 11:41AM EDT | 2024-07-31 | 24.35 | 23.00 | 23.10 | 0.00 | - | - | 1 | 112.89% |
| TLT240816C00070000 | 2024-07-17 11:37AM EDT | 2024-08-16 | 24.32 | 23.00 | 23.10 | 0.00 | - | 1 | 74 | 55.08% |
| TLT240823C00070000 | 2024-07-16 12:24PM EDT | 2024-08-23 | 23.98 | 23.00 | 23.10 | 0.00 | - | - | 2 | 52.25% |
| TLT240920C00070000 | 2024-07-19 3:39PM EDT | 2024-09-20 | 23.16 | 23.05 | 23.20 | 0.00 | - | 1 | 34 | 41.36% |
| TLT240930C00070000 | 2024-07-17 1:30PM EDT | 2024-09-30 | 24.45 | 23.10 | 23.20 | 0.00 | - | 5 | 13 | 38.09% |
| TLT241018C00070000 | 2024-07-15 1:28PM EDT | 2024-10-18 | 23.20 | 23.10 | 23.20 | 0.00 | - | 6 | 15 | 33.74% |
| TLT241115C00070000 | 2024-06-17 12:01PM EDT | 2024-11-15 | 23.86 | 24.50 | 24.65 | 0.00 | - | 4 | 108 | 48.99% |
| TLT241220C00070000 | 2024-07-26 11:41AM EDT | 2024-12-20 | 23.15 | 23.25 | 23.40 | -0.35 | -1.49% | 134 | 101 | 29.22% |
| TLT241231C00070000 | 2024-07-11 11:58AM EDT | 2024-12-31 | 24.45 | 23.25 | 23.35 | 0.00 | - | 1 | 70 | 27.39% |
| TLT250117C00070000 | 2024-07-25 11:34AM EDT | 2025-01-17 | 22.97 | 23.30 | 23.40 | 0.00 | - | 5 | 953 | 26.78% |
| TLT250221C00070000 | 2024-07-19 10:07AM EDT | 2025-02-21 | 23.40 | 23.35 | 23.55 | 0.00 | - | 100 | 123 | 26.27% |
| TLT250321C00070000 | 2024-07-22 1:15PM EDT | 2025-03-21 | 23.00 | 23.40 | 23.55 | 0.00 | - | 3 | 293 | 24.68% |
| TLT250331C00070000 | 2024-07-03 11:12AM EDT | 2025-03-31 | 22.57 | 23.40 | 23.55 | 0.00 | - | 1 | 7 | 24.17% |
| TLT250417C00070000 | 2024-07-26 2:54PM EDT | 2025-04-17 | 23.44 | 23.40 | 23.60 | -1.21 | -4.91% | 3 | 73 | 23.88% |
| TLT250516C00070000 | 2024-07-25 1:25PM EDT | 2025-05-16 | 22.95 | 23.45 | 23.60 | 0.00 | - | 2 | 559 | 22.67% |
| TLT250620C00070000 | 2024-07-12 11:22AM EDT | 2025-06-20 | 24.20 | 23.45 | 23.65 | 0.00 | - | 19 | 62 | 21.85% |
| TLT250630C00070000 | 2024-07-25 11:26AM EDT | 2025-06-30 | 23.20 | 23.50 | 23.65 | 0.00 | - | 20 | 47 | 21.52% |
| TLT260116C00070000 | 2024-07-26 2:56PM EDT | 2026-01-16 | 23.90 | 23.50 | 23.90 | +1.24 | +5.47% | 212 | 2,325 | 18.57% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00070000 | 2024-07-02 10:00AM EDT | 2024-08-02 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 23 | 71.88% |
| TLT240809P00070000 | 2024-07-03 9:46AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 50.00% |
| TLT240816P00070000 | 2024-07-01 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 863 | 44.53% |
| TLT240920P00070000 | 2024-07-17 3:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 389 | 29.30% |
| TLT240930P00070000 | 2024-07-24 10:06AM EDT | 2024-09-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 214 | 28.32% |
| TLT241018P00070000 | 2024-07-19 11:38AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 24 | 270 | 25.98% |
| TLT241115P00070000 | 2024-07-25 9:45AM EDT | 2024-11-15 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 185 | 23.24% |
| TLT241220P00070000 | 2024-07-10 12:02PM EDT | 2024-12-20 | 0.08 | 0.06 | 0.10 | 0.00 | - | 26 | 430 | 22.46% |
| TLT241231P00070000 | 2024-07-17 1:27PM EDT | 2024-12-31 | 0.07 | 0.06 | 0.10 | 0.00 | - | 50 | 196 | 21.68% |
| TLT250117P00070000 | 2024-07-22 11:31AM EDT | 2025-01-17 | 0.11 | 0.07 | 0.11 | 0.00 | - | 40 | 2,909 | 20.90% |
| TLT250221P00070000 | 2024-07-11 2:25PM EDT | 2025-02-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 101 | 20.12% |
| TLT250321P00070000 | 2024-07-24 1:33PM EDT | 2025-03-21 | 0.16 | 0.13 | 0.18 | 0.00 | - | 200 | 254 | 19.53% |
| TLT250331P00070000 | 2024-07-10 1:17PM EDT | 2025-03-31 | 0.16 | 0.13 | 0.19 | 0.00 | - | 7 | 8 | 19.31% |
| TLT250417P00070000 | 2024-06-05 1:28PM EDT | 2025-04-17 | 0.24 | 0.18 | 0.24 | 0.00 | - | 5 | 17 | 19.53% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 2025-05-16 | 0.41 | 0.24 | 0.34 | 0.00 | - | 422 | 822 | 19.87% |
| TLT250620P00070000 | 2024-07-22 3:44PM EDT | 2025-06-20 | 0.33 | 0.24 | 0.31 | 0.00 | - | 5 | 122 | 18.43% |
| TLT250630P00070000 | 2024-07-22 3:47PM EDT | 2025-06-30 | 0.30 | 0.23 | 0.33 | 0.00 | - | 1 | 50 | 18.41% |
| TLT260116P00070000 | 2024-07-25 2:17PM EDT | 2026-01-16 | 0.65 | 0.55 | 0.91 | 0.00 | - | 28 | 835 | 18.63% |
