Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.890,60 +38,33 (+0,10%) Bitcoin EUR
58.694,36 +99,77 (+0,17%) CMC Crypto 200
1.309,61 -55,52 (-4,07%) Nasdaq Compositive
16.330,12 -19,12 (-0,12%) S&P 500
5.185,72 +4,98 (+0,10%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:79.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00079000 | 2024-05-02 11:16AM EDT | 2024-05-17 | 9.65 | 11.80 | 11.85 | 0.00 | - | - | 3 | 50.78% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 11.95 | 12.10 | 0.00 | - | 25 | 28 | 30.42% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 12.05 | 12.20 | 0.00 | - | 1 | 29 | 25.39% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 12.25 | 12.35 | 0.00 | - | 15 | 20 | 23.29% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 53.24% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 12.55 | 12.65 | 0.00 | - | - | 2 | 21.83% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 39.19% |
| TLT241115C00079000 | 2024-04-18 1:14PM EDT | 2024-11-15 | 11.20 | 12.75 | 12.95 | 0.00 | - | 1 | 4 | 20.97% |
| TLT241220C00079000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 13.17 | 13.00 | 13.15 | +0.91 | +7.42% | 1 | 105 | 20.40% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 12.54 | 13.10 | 13.25 | 0.00 | - | 2 | 383 | 19.75% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 14.95 | 15.90 | 0.00 | - | 2 | 27 | 20.20% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 50.00% |
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 35.16% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 342 | 25.00% |
| TLT240621P00079000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 5,286 | 18.75% |
| TLT240719P00079000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 33 | 115 | 17.24% |
| TLT240816P00079000 | 2024-05-06 12:08PM EDT | 2024-08-16 | 0.21 | 0.16 | 0.18 | 0.00 | - | 10 | 50 | 16.50% |
| TLT240920P00079000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 0.34 | 0.25 | 0.27 | 0.00 | - | 1 | 442 | 15.60% |
| TLT240930P00079000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.35 | 0.26 | 0.29 | 0.00 | - | 2 | 40 | 15.31% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 0.90 | 0.33 | 0.36 | 0.00 | - | 1 | 41 | 15.26% |
| TLT241115P00079000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 0.66 | 0.50 | 0.55 | 0.00 | - | 27 | 143 | 15.83% |
| TLT241220P00079000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 0.74 | 0.63 | 0.67 | 0.00 | - | 5 | 18,701 | 15.45% |
| TLT250117P00079000 | 2024-05-07 11:58AM EDT | 2025-01-17 | 0.71 | 0.74 | 0.78 | -0.25 | -26.04% | 1 | 7,116 | 15.30% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 0.93 | 0.98 | 0.00 | - | 14 | 99 | 14.78% |
| TLT250417P00079000 | 2024-04-22 1:29PM EDT | 2025-04-17 | 1.53 | 1.04 | 1.10 | 0.00 | - | 1 | 2 | 14.79% |
| TLT260116P00079000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 2.89 | 2.11 | 2.62 | 0.00 | - | 1 | 85 | 15.82% |
