Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
18.365,78 +190,57 (+1,05%) Euro Stoxx 50
5.002,57 +45,61 (+0,92%) Dow Jones 30
38.950,75 +98,48 (+0,25%) Gold
2.326,20 -5,00 (-0,21%) EUR/USD
1,0784 +0,0010 (+0,10%) Bitcoin EUR
58.746,11 -617,12 (-1,04%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Strike:76.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 2024-05-08 | 12.30 | 14.80 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510C00076000 | 2024-05-01 10:00AM EDT | 2024-05-10 | 12.40 | 14.80 | 14.90 | 0.00 | - | - | 3 | 0.00% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 13.80 | 15.05 | 15.20 | 0.00 | - | 11 | 37 | 32.18% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 15.15 | 15.30 | 0.00 | - | 1 | 2 | 27.44% |
| TLT240920C00076000 | 2024-05-07 9:52AM EDT | 2024-09-20 | 15.45 | 15.45 | 15.55 | +1.71 | +12.45% | 2 | 33 | 23.24% |
| TLT240930C00076000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 13.45 | 15.50 | 15.60 | 0.00 | - | - | 6 | 22.95% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 15.50 | 15.65 | 0.00 | - | 1 | 12 | 22.14% |
| TLT241115C00076000 | 2024-04-26 12:51PM EDT | 2024-11-15 | 13.20 | 15.70 | 15.85 | 0.00 | - | 1 | 34 | 22.10% |
| TLT241220C00076000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 13.58 | 15.80 | 15.95 | 0.00 | - | 1 | 56 | 21.02% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 12.80 | 15.90 | 16.10 | 0.00 | - | 12 | 357 | 20.79% |
| TLT250417C00076000 | 2024-05-06 11:54AM EDT | 2025-04-17 | 15.55 | 16.30 | 16.50 | 0.00 | - | 1 | 0 | 19.89% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 16.70 | 17.40 | 17.95 | 0.00 | - | 1 | 282 | 19.52% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00076000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
| TLT240621P00076000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 344 | 22.66% |
| TLT240719P00076000 | 2024-04-26 12:35PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.07 | 0.00 | - | 1 | 207 | 20.31% |
| TLT240816P00076000 | 2024-05-01 2:25PM EDT | 2024-08-16 | 0.19 | 0.10 | 0.11 | 0.00 | - | 1 | 38 | 18.65% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 0.35 | 0.15 | 0.17 | 0.00 | - | 200 | 216 | 17.46% |
| TLT240930P00076000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.43 | 0.15 | 0.19 | 0.00 | - | 1 | 88 | 17.24% |
| TLT241018P00076000 | 2024-03-22 1:00PM EDT | 2024-10-18 | 0.26 | 0.43 | 0.47 | 0.00 | - | 2 | 103 | 20.00% |
| TLT241115P00076000 | 2024-04-22 10:15AM EDT | 2024-11-15 | 0.60 | 0.31 | 0.36 | 0.00 | - | 2 | 1,321 | 17.31% |
| TLT241220P00076000 | 2024-05-06 2:18PM EDT | 2024-12-20 | 0.46 | 0.40 | 0.44 | 0.00 | - | 15 | 71 | 16.74% |
| TLT250117P00076000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 0.79 | 0.47 | 0.51 | 0.00 | - | 1 | 108 | 16.41% |
| TLT250321P00076000 | 2024-05-02 9:55AM EDT | 2025-03-21 | 0.92 | 0.60 | 0.64 | 0.00 | - | 10 | 50 | 15.64% |
| TLT260116P00076000 | 2024-04-26 12:06PM EDT | 2026-01-16 | 2.22 | 1.62 | 2.10 | 0.00 | - | 1 | 107 | 16.80% |
