Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.446,58 +1.007,64 (+1,72%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00075000 | 2024-05-03 1:46PM EDT | 2024-05-10 | 14.80 | 14.80 | 14.95 | +1.35 | +10.04% | 1 | 12 | 64.45% |
| TLT240517C00075000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 15.00 | 14.95 | 15.05 | +1.64 | +12.28% | 24 | 73 | 56.25% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 2024-05-24 | 13.63 | 15.05 | 15.15 | 0.00 | - | - | 3 | 50.20% |
| TLT240621C00075000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 13.45 | 15.10 | 15.25 | 0.00 | - | 2 | 80 | 36.04% |
| TLT240628C00075000 | 2024-05-02 11:40AM EDT | 2024-06-28 | 14.10 | 15.10 | 15.30 | 0.00 | - | 8 | 65 | 34.67% |
| TLT240719C00075000 | 2024-04-29 11:55AM EDT | 2024-07-19 | 13.93 | 15.15 | 15.30 | 0.00 | - | 1 | 64 | 29.49% |
| TLT240816C00075000 | 2024-04-30 10:50AM EDT | 2024-08-16 | 13.80 | 15.25 | 15.45 | 0.00 | - | 4 | 35 | 27.17% |
| TLT240920C00075000 | 2024-05-01 9:57AM EDT | 2024-09-20 | 14.25 | 15.40 | 15.60 | 0.00 | - | 1 | 255 | 25.05% |
| TLT240930C00075000 | 2024-04-26 3:58PM EDT | 2024-09-30 | 13.87 | 15.45 | 15.65 | 0.00 | - | 1 | 43 | 24.66% |
| TLT241018C00075000 | 2024-04-23 12:20PM EDT | 2024-10-18 | 14.99 | 15.50 | 15.70 | 0.00 | - | 2 | 32 | 23.71% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 15.65 | 15.85 | 0.00 | - | 6 | 12 | 23.10% |
| TLT241220C00075000 | 2024-05-03 12:40PM EDT | 2024-12-20 | 15.72 | 15.75 | 15.95 | +1.37 | +9.55% | 8 | 127 | 21.92% |
| TLT241231C00075000 | 2024-05-03 2:59PM EDT | 2024-12-31 | 15.95 | 15.75 | 16.00 | +1.52 | +10.53% | 3 | 5 | 21.74% |
| TLT250117C00075000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 15.82 | 15.85 | 16.05 | +0.68 | +4.49% | 18 | 2,468 | 21.31% |
| TLT250221C00075000 | 2024-04-16 3:18PM EDT | 2025-02-21 | 15.00 | 15.00 | 16.30 | 0.00 | - | 1 | 114 | 21.38% |
| TLT250321C00075000 | 2024-04-12 10:11AM EDT | 2025-03-21 | 17.60 | 15.10 | 17.30 | 0.00 | - | 1 | 3 | 25.12% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 2025-03-31 | 15.33 | 16.15 | 16.40 | 0.00 | - | 2 | 55 | 20.61% |
| TLT250417C00075000 | 2024-05-03 11:36AM EDT | 2025-04-17 | 16.21 | 15.20 | 16.50 | +0.43 | +2.72% | 4 | 2 | 20.57% |
| TLT260116C00075000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 17.10 | 17.00 | 17.80 | +0.75 | +4.59% | 2 | 528 | 19.57% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 51.56% |
| TLT240517P00075000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,209 | 37.50% |
| TLT240524P00075000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 239 | 30.47% |
| TLT240531P00075000 | 2024-05-02 2:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 529 | 25.78% |
| TLT240607P00075000 | 2024-05-03 12:54PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 9 | 25.20% |
| TLT240621P00075000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 281 | 5,357 | 23.24% |
| TLT240628P00075000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1 | 638 | 21.68% |
| TLT240719P00075000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 31 | 154 | 19.63% |
| TLT240816P00075000 | 2024-05-02 11:16AM EDT | 2024-08-16 | 0.16 | 0.10 | 0.12 | 0.00 | - | 3 | 384 | 18.85% |
| TLT240920P00075000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 0.22 | 0.16 | 0.18 | 0.00 | - | 22 | 3,687 | 17.63% |
| TLT240930P00075000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 0.26 | 0.16 | 0.20 | 0.00 | - | 5 | 157 | 17.38% |
| TLT241018P00075000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 0.45 | 0.21 | 0.25 | 0.00 | - | 6 | 340 | 17.24% |
| TLT241115P00075000 | 2024-05-02 12:23PM EDT | 2024-11-15 | 0.42 | 0.33 | 0.37 | 0.00 | - | 142 | 1,767 | 17.46% |
| TLT241220P00075000 | 2024-05-03 1:54PM EDT | 2024-12-20 | 0.44 | 0.41 | 0.45 | -0.16 | -26.67% | 3 | 1,411 | 16.87% |
| TLT241231P00075000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 0.51 | 0.42 | 0.47 | 0.00 | - | 10 | 558 | 16.66% |
| TLT250117P00075000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.51 | 0.48 | 0.52 | -0.16 | -23.88% | 117 | 9,733 | 16.54% |
| TLT250221P00075000 | 2024-05-03 9:30AM EDT | 2025-02-21 | 0.59 | 0.52 | 0.57 | -0.13 | -18.06% | 3 | 20 | 15.91% |
| TLT250321P00075000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 0.65 | 0.60 | 0.65 | -0.25 | -27.78% | 3 | 259 | 15.77% |
| TLT250331P00075000 | 2024-05-03 2:02PM EDT | 2025-03-31 | 0.67 | 0.62 | 0.66 | -0.11 | -14.10% | 3 | 67 | 15.59% |
| TLT260116P00075000 | 2024-05-01 10:00AM EDT | 2026-01-16 | 1.98 | 1.41 | 2.05 | 0.00 | - | 1 | 613 | 16.75% |
