Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
16.549,26 +16,15 (+0,10%) Euro Stoxx 50
4.462,56 +9,79 (+0,22%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.044,80 +8,50 (+0,42%) EUR/USD
1,0798 -0,0005 (-0,04%) Bitcoin EUR
40.541,00 +1.942,09 (+5,03%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:75.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231208C00075000 | 2023-10-30 2:46PM EST | 2023-12-08 | 9.25 | 17.55 | 17.80 | 0.00 | - | - | 6 | 0.00% |
| TLT231215C00075000 | 2023-12-01 3:40PM EST | 2023-12-15 | 18.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT231222C00075000 | 2023-11-13 10:09AM EST | 2023-12-22 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT231229C00075000 | 2023-12-01 9:58AM EST | 2023-12-29 | 16.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240119C00075000 | 2023-12-04 2:07PM EST | 2024-01-19 | 17.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TLT240216C00075000 | 2023-12-04 12:15PM EST | 2024-02-16 | 17.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240315C00075000 | 2023-12-05 3:30PM EST | 2024-03-15 | 20.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240328C00075000 | 2023-11-07 2:22PM EST | 2024-03-28 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240419C00075000 | 2023-12-05 3:30PM EST | 2024-04-19 | 20.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240517C00075000 | 2023-11-28 12:40PM EST | 2024-05-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240621C00075000 | 2023-11-30 2:34PM EST | 2024-06-21 | 17.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628C00075000 | 2023-10-31 10:30AM EST | 2024-06-28 | 12.69 | 16.00 | 19.60 | 0.00 | - | 2 | 48 | 0.00% |
| TLT240719C00075000 | 2023-12-05 2:55PM EST | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816C00075000 | 2023-10-23 12:47PM EST | 2024-08-16 | 13.20 | 16.65 | 18.25 | 0.00 | - | 8 | 6 | 0.00% |
| TLT240920C00075000 | 2023-11-24 12:35PM EST | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00075000 | 2023-10-18 10:56AM EST | 2024-09-30 | 13.20 | 16.90 | 17.85 | 0.00 | - | - | 2 | 0.00% |
| TLT241018C00075000 | 2023-11-22 3:59PM EST | 2024-10-18 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00075000 | 2023-12-04 11:01AM EST | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117C00075000 | 2023-12-05 2:50PM EST | 2025-01-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TLT260116C00075000 | 2023-12-05 11:32AM EST | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231208P00075000 | 2023-12-05 11:14AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT231215P00075000 | 2023-12-05 12:29PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT231222P00075000 | 2023-11-27 9:34AM EST | 2023-12-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT231229P00075000 | 2023-12-05 12:58PM EST | 2023-12-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240105P00075000 | 2023-12-04 11:42AM EST | 2024-01-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240112P00075000 | 2023-12-01 11:37AM EST | 2024-01-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TLT240119P00075000 | 2023-12-05 3:45PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TLT240216P00075000 | 2023-12-05 3:26PM EST | 2024-02-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240315P00075000 | 2023-12-05 3:58PM EST | 2024-03-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TLT240328P00075000 | 2023-12-05 2:43PM EST | 2024-03-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TLT240419P00075000 | 2023-12-05 3:13PM EST | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT240517P00075000 | 2023-12-05 1:04PM EST | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240621P00075000 | 2023-12-05 1:28PM EST | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TLT240628P00075000 | 2023-12-04 10:00AM EST | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240719P00075000 | 2023-12-05 10:14AM EST | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240816P00075000 | 2023-12-01 9:52AM EST | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920P00075000 | 2023-12-04 10:32AM EST | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240930P00075000 | 2023-11-22 10:04AM EST | 2024-09-30 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT241018P00075000 | 2023-11-10 11:31AM EST | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241115P00075000 | 2023-11-24 10:40AM EST | 2024-11-15 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250117P00075000 | 2023-12-05 1:51PM EST | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TLT260116P00075000 | 2023-12-05 2:00PM EST | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
