Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.271,56 +96,35 (+0,53%) Euro Stoxx 50
4.976,42 +19,46 (+0,39%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.320,80 -10,40 (-0,45%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.084,30 -630,11 (-1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:77.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00077000 | 2024-05-01 3:20PM EDT | 2024-05-08 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TLT240517C00077000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 2024-06-21 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 97.31% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816C00077000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 50.65% |
| TLT240930C00077000 | 2024-05-03 10:00AM EDT | 2024-09-30 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TLT241115C00077000 | 2024-05-02 11:01AM EDT | 2024-11-15 | 12.63 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 54 | 64 | 0.00% |
| TLT250117C00077000 | 2024-04-30 10:17AM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| TLT260116C00077000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| TLT240517P00077000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 25.00% |
| TLT240621P00077000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 475 | 12.50% |
| TLT240719P00077000 | 2024-05-03 12:15PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 6.25% |
| TLT240816P00077000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 6.25% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 6.25% |
| TLT240930P00077000 | 2024-05-03 12:59PM EDT | 2024-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| TLT241018P00077000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| TLT241115P00077000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| TLT241220P00077000 | 2024-05-06 11:11AM EDT | 2024-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| TLT250117P00077000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 3.13% |
| TLT250321P00077000 | 2024-04-25 12:57PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,001 | 3.13% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TLT260116P00077000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 3.13% |
