Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.067,02 -828,86 (-1,41%) CMC Crypto 200
1.303,23 -61,90 (-4,53%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:73.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00073000 | 2024-03-13 2:32PM EDT | 2024-06-21 | 21.80 | 17.55 | 17.70 | 0.00 | - | 5 | 29 | 0.00% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 2024-09-20 | 16.70 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 27.17% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 2024-10-18 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 53.36% |
| TLT241115C00073000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 15.90 | 18.35 | 18.55 | 0.00 | - | - | 5 | 24.76% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 16.00 | 18.45 | 18.65 | 0.00 | - | - | 1 | 23.57% |
| TLT250117C00073000 | 2024-04-26 3:06PM EDT | 2025-01-17 | 16.02 | 18.50 | 18.75 | 0.00 | - | 14 | 20 | 22.96% |
| TLT250321C00073000 | 2024-04-17 12:22PM EDT | 2025-03-21 | 17.32 | 18.70 | 19.00 | 0.00 | - | - | 1 | 22.06% |
| TLT260116C00073000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 17.58 | 19.40 | 20.50 | 0.00 | - | 1 | 9 | 21.20% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00073000 | 2024-04-25 10:50AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 242 | 25.39% |
| TLT240719P00073000 | 2024-05-07 3:22PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 70 | 47 | 22.66% |
| TLT240816P00073000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.09 | 0.00 | - | 1 | 19 | 21.19% |
| TLT240920P00073000 | 2024-05-07 10:53AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.22 | -70.97% | 10 | 70 | 18.90% |
| TLT241018P00073000 | 2024-05-06 10:31AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.16 | 0.00 | - | 10 | 39 | 18.41% |
| TLT241115P00073000 | 2024-05-02 9:43AM EDT | 2024-11-15 | 0.36 | 0.18 | 0.23 | 0.00 | - | 2 | 82 | 18.29% |
| TLT241220P00073000 | 2024-05-02 9:44AM EDT | 2024-12-20 | 0.42 | 0.24 | 0.30 | 0.00 | - | 2 | 6,911 | 17.80% |
| TLT250117P00073000 | 2024-05-06 9:48AM EDT | 2025-01-17 | 0.40 | 0.29 | 0.33 | 0.00 | - | 1 | 293 | 17.14% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 2025-03-21 | 0.65 | 0.37 | 0.41 | 0.00 | - | - | 11 | 16.15% |
| TLT260116P00073000 | 2024-05-06 1:46PM EDT | 2026-01-16 | 1.44 | 1.20 | 1.42 | 0.00 | - | 2 | 149 | 16.50% |
