Deutsche Märkte öffnen in 2 Stunden 10 Minuten
Nikkei 225
38.744,59 +508,52 (+1,33%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.859,00 -612,42 (-1,03%) CMC Crypto 200
1.362,94 +50,31 (+3,83%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:78.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 46.06% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00078000 | 2024-05-06 11:12AM EDT | 2024-12-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250117C00078000 | 2024-05-06 1:41PM EDT | 2025-01-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 22.30% |
| TLT260116C00078000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240515P00078000 | 2024-05-03 10:00AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240621P00078000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240719P00078000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT240816P00078000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| TLT240920P00078000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00078000 | 2024-05-03 3:16PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT241115P00078000 | 2024-05-02 2:41PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT241220P00078000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117P00078000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250321P00078000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
