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
62.963,22 +1.154,65 (+1,87%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00075000 | 2024-07-01 11:33AM EDT | 2024-08-02 | 15.40 | 18.00 | 18.10 | 0.00 | - | - | 5 | 75.00% |
| TLT240816C00075000 | 2024-07-03 10:18AM EDT | 2024-08-16 | 17.21 | 18.00 | 18.15 | 0.00 | - | 1 | 16 | 50.88% |
| TLT240823C00075000 | 2024-07-11 12:26PM EDT | 2024-08-23 | 19.15 | 18.00 | 18.10 | 0.00 | - | - | 5 | 41.21% |
| TLT240830C00075000 | 2024-07-16 12:23PM EDT | 2024-08-30 | 19.15 | 18.10 | 18.20 | 0.00 | - | 16 | 25 | 41.50% |
| TLT240920C00075000 | 2024-07-22 12:38PM EDT | 2024-09-20 | 17.65 | 18.15 | 18.20 | 0.00 | - | 6 | 246 | 32.81% |
| TLT240930C00075000 | 2024-07-16 1:15PM EDT | 2024-09-30 | 19.20 | 18.15 | 18.30 | 0.00 | - | 15 | 67 | 32.76% |
| TLT241018C00075000 | 2024-07-01 11:02AM EDT | 2024-10-18 | 15.60 | 18.20 | 18.30 | 0.00 | - | 15 | 52 | 29.05% |
| TLT241115C00075000 | 2024-07-19 9:53AM EDT | 2024-11-15 | 18.30 | 18.30 | 18.40 | 0.00 | - | 1 | 12 | 26.81% |
| TLT241220C00075000 | 2024-07-25 11:32AM EDT | 2024-12-20 | 18.09 | 18.40 | 18.55 | 0.00 | - | 25 | 135 | 25.27% |
| TLT241231C00075000 | 2024-07-17 12:40PM EDT | 2024-12-31 | 19.83 | 18.40 | 18.55 | 0.00 | - | 2 | 87 | 24.37% |
| TLT250117C00075000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 18.55 | 18.45 | 18.55 | +0.61 | +3.40% | 12 | 2,545 | 23.15% |
| TLT250221C00075000 | 2024-07-11 9:46AM EDT | 2025-02-21 | 19.66 | 18.60 | 18.80 | 0.00 | - | 60 | 131 | 23.37% |
| TLT250321C00075000 | 2024-07-17 1:41PM EDT | 2025-03-21 | 19.95 | 18.65 | 18.85 | 0.00 | - | 8 | 51 | 22.33% |
| TLT250331C00075000 | 2024-07-23 3:53PM EDT | 2025-03-31 | 18.25 | 18.65 | 18.85 | 0.00 | - | 1 | 68 | 21.88% |
| TLT250417C00075000 | 2024-07-09 10:00AM EDT | 2025-04-17 | 18.50 | 18.70 | 18.90 | 0.00 | - | 3 | 17 | 21.51% |
| TLT250516C00075000 | 2024-07-24 11:15AM EDT | 2025-05-16 | 18.80 | 18.75 | 19.00 | 0.00 | - | 5 | 47 | 21.08% |
| TLT250620C00075000 | 2024-07-16 10:36AM EDT | 2025-06-20 | 19.65 | 18.85 | 19.10 | 0.00 | - | 10 | 12 | 20.52% |
| TLT250630C00075000 | 2024-07-25 11:24AM EDT | 2025-06-30 | 18.65 | 18.90 | 19.10 | 0.00 | - | 153 | 139 | 20.22% |
| TLT260116C00075000 | 2024-07-25 12:30PM EDT | 2026-01-16 | 19.05 | 19.25 | 20.15 | 0.00 | - | 78 | 825 | 20.23% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00075000 | 2024-07-09 3:38PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 56.25% |
| TLT240809P00075000 | 2024-07-17 1:33PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 42.19% |
| TLT240816P00075000 | 2024-07-17 11:35AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,591 | 34.38% |
| TLT240823P00075000 | 2024-07-26 1:53PM EDT | 2024-08-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 29.69% |
| TLT240830P00075000 | 2024-07-26 10:02AM EDT | 2024-08-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 3 | 26.56% |
| TLT240920P00075000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 6,524 | 24.02% |
| TLT240930P00075000 | 2024-07-17 10:03AM EDT | 2024-09-30 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 200 | 23.05% |
| TLT241018P00075000 | 2024-07-24 2:54PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | 0.00 | - | 200 | 680 | 21.58% |
| TLT241115P00075000 | 2024-07-10 9:35AM EDT | 2024-11-15 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 1 | 1,783 | 19.92% |
| TLT241220P00075000 | 2024-07-25 12:02PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.16 | 0.00 | - | 150 | 1,964 | 19.24% |
| TLT241231P00075000 | 2024-07-24 1:16PM EDT | 2024-12-31 | 0.16 | 0.12 | 0.17 | 0.00 | - | 1 | 523 | 18.75% |
| TLT250117P00075000 | 2024-07-25 10:06AM EDT | 2025-01-17 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 11,754 | 18.41% |
| TLT250221P00075000 | 2024-07-05 11:59AM EDT | 2025-02-21 | 0.25 | 0.22 | 0.25 | 0.00 | - | 6 | 155 | 17.58% |
| TLT250321P00075000 | 2024-07-26 10:00AM EDT | 2025-03-21 | 0.30 | 0.27 | 0.32 | -0.05 | -14.29% | 1 | 266 | 17.41% |
| TLT250331P00075000 | 2024-07-18 3:06PM EDT | 2025-03-31 | 0.27 | 0.26 | 0.32 | 0.00 | - | 2 | 222 | 17.04% |
| TLT250417P00075000 | 2024-07-22 10:30AM EDT | 2025-04-17 | 0.36 | 0.33 | 0.37 | 0.00 | - | 20 | 26 | 17.04% |
| TLT250516P00075000 | 2024-07-18 10:22AM EDT | 2025-05-16 | 0.38 | 0.38 | 0.47 | 0.00 | - | 1 | 520 | 17.12% |
| TLT250620P00075000 | 2024-07-25 3:24PM EDT | 2025-06-20 | 0.55 | 0.48 | 0.54 | -0.02 | -3.51% | 2,000 | 61 | 16.76% |
| TLT250630P00075000 | 2024-07-24 11:03AM EDT | 2025-06-30 | 0.54 | 0.45 | 0.57 | 0.00 | - | 1 | 234 | 16.74% |
| TLT260116P00075000 | 2024-07-25 3:21PM EDT | 2026-01-16 | 1.20 | 1.10 | 1.46 | 0.00 | - | 4 | 894 | 17.58% |
