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
62.406,03 +794,36 (+1,29%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240731C00080000 | 2024-07-26 3:16PM EDT | 2024-07-31 | 13.08 | 13.00 | 13.15 | -1.17 | -8.21% | 2 | 1 | 69.14% |
| TLT240802C00080000 | 2024-07-22 12:54PM EDT | 2024-08-02 | 12.56 | 13.00 | 13.15 | 0.00 | - | 2 | 7 | 58.40% |
| TLT240809C00080000 | 2024-07-25 10:06AM EDT | 2024-08-09 | 12.75 | 13.00 | 13.15 | 0.00 | - | 32 | 31 | 46.39% |
| TLT240816C00080000 | 2024-07-26 10:07AM EDT | 2024-08-16 | 13.00 | 13.00 | 13.10 | +0.35 | +2.77% | 2 | 779 | 35.25% |
| TLT240823C00080000 | 2024-07-25 10:54AM EDT | 2024-08-23 | 12.80 | 13.05 | 13.15 | 0.00 | - | 3 | 3 | 32.81% |
| TLT240830C00080000 | 2024-07-12 1:22PM EDT | 2024-08-30 | 13.05 | 13.15 | 13.25 | -1.00 | -7.12% | 3 | 52 | 32.57% |
| TLT240920C00080000 | 2024-07-25 2:26PM EDT | 2024-09-20 | 12.52 | 13.20 | 13.30 | 0.00 | - | 5 | 385 | 26.81% |
| TLT240930C00080000 | 2024-07-25 10:40AM EDT | 2024-09-30 | 13.05 | 13.25 | 13.35 | 0.00 | - | 5 | 202 | 25.64% |
| TLT241018C00080000 | 2024-07-24 2:02PM EDT | 2024-10-18 | 12.00 | 13.30 | 13.40 | 0.00 | - | 10 | 247 | 23.46% |
| TLT241115C00080000 | 2024-07-26 3:06PM EDT | 2024-11-15 | 13.53 | 13.45 | 13.60 | +0.31 | +2.34% | 5 | 45 | 22.66% |
| TLT241220C00080000 | 2024-07-26 10:04AM EDT | 2024-12-20 | 13.60 | 13.65 | 13.75 | +0.65 | +5.02% | 39 | 284 | 21.12% |
| TLT241231C00080000 | 2024-07-26 2:57PM EDT | 2024-12-31 | 13.70 | 13.65 | 13.75 | +1.20 | +9.60% | 1 | 327 | 20.36% |
| TLT250117C00080000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 13.86 | 13.75 | 13.90 | +0.51 | +3.82% | 93 | 3,784 | 20.50% |
| TLT250221C00080000 | 2024-07-19 10:02AM EDT | 2025-02-21 | 14.04 | 14.00 | 14.15 | 0.00 | - | 1 | 234 | 20.31% |
| TLT250321C00080000 | 2024-07-22 1:07PM EDT | 2025-03-21 | 13.80 | 14.15 | 14.30 | 0.00 | - | 5 | 252 | 19.93% |
| TLT250331C00080000 | 2024-07-24 12:42PM EDT | 2025-03-31 | 13.72 | 14.15 | 14.35 | 0.00 | - | 1 | 223 | 19.80% |
| TLT250417C00080000 | 2024-07-24 2:24PM EDT | 2025-04-17 | 13.10 | 14.25 | 14.45 | 0.00 | - | 2 | 97 | 19.68% |
| TLT250516C00080000 | 2024-07-24 10:11AM EDT | 2025-05-16 | 13.80 | 14.35 | 14.60 | 0.00 | - | 2 | 465 | 19.40% |
| TLT250620C00080000 | 2024-07-25 3:44PM EDT | 2025-06-20 | 14.05 | 14.55 | 14.75 | 0.00 | - | 2 | 39 | 18.99% |
| TLT250630C00080000 | 2024-07-22 12:49PM EDT | 2025-06-30 | 14.31 | 14.60 | 14.85 | 0.00 | - | 1 | 53 | 19.14% |
| TLT260116C00080000 | 2024-07-26 3:50PM EDT | 2026-01-16 | 15.80 | 15.75 | 15.90 | +0.70 | +4.64% | 109 | 5,611 | 18.48% |
Putsfür31. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00080000 | 2024-07-25 12:37PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 42.97% |
| TLT240809P00080000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 590 | 30.47% |
| TLT240816P00080000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 7,993 | 27.15% |
| TLT240823P00080000 | 2024-07-26 2:07PM EDT | 2024-08-23 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 107 | 24.81% |
| TLT240830P00080000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 30 | 22.27% |
| TLT240920P00080000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 10,737 | 19.43% |
| TLT240930P00080000 | 2024-07-25 1:59PM EDT | 2024-09-30 | 0.10 | 0.06 | 0.08 | 0.00 | - | 3 | 6,282 | 18.85% |
| TLT241018P00080000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 52 | 3,819 | 17.63% |
| TLT241115P00080000 | 2024-07-22 11:45AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.20 | 0.00 | - | 13 | 1,934 | 17.19% |
| TLT241220P00080000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 0.31 | 0.28 | 0.33 | -0.05 | -13.89% | 215 | 1,652 | 16.82% |
| TLT241231P00080000 | 2024-07-26 1:36PM EDT | 2024-12-31 | 0.35 | 0.29 | 0.34 | -0.03 | -7.89% | 3 | 334 | 16.33% |
| TLT250117P00080000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 0.38 | 0.36 | 0.40 | -0.06 | -13.64% | 6 | 22,434 | 16.18% |
| TLT250221P00080000 | 2024-07-25 3:21PM EDT | 2025-02-21 | 0.57 | 0.45 | 0.51 | 0.00 | - | 1 | 341 | 15.75% |
| TLT250321P00080000 | 2024-07-19 1:28PM EDT | 2025-03-21 | 0.64 | 0.59 | 0.66 | 0.00 | - | 2 | 5,385 | 15.93% |
| TLT250331P00080000 | 2024-07-26 2:44PM EDT | 2025-03-31 | 0.64 | 0.59 | 0.66 | -0.09 | -12.33% | 8 | 53 | 15.60% |
| TLT250417P00080000 | 2024-07-25 2:28PM EDT | 2025-04-17 | 0.84 | 0.70 | 0.76 | 0.00 | - | 11 | 3,257 | 15.75% |
| TLT250516P00080000 | 2024-07-24 3:10PM EDT | 2025-05-16 | 1.05 | 0.81 | 0.88 | 0.00 | - | 3 | 252 | 15.66% |
| TLT250620P00080000 | 2024-07-25 10:49AM EDT | 2025-06-20 | 1.07 | 0.95 | 1.04 | 0.00 | - | 8 | 1,052 | 15.65% |
| TLT250630P00080000 | 2024-07-24 1:58PM EDT | 2025-06-30 | 1.15 | 0.94 | 1.08 | 0.00 | - | 2 | 190 | 15.63% |
| TLT260116P00080000 | 2024-07-26 3:03PM EDT | 2026-01-16 | 2.02 | 1.90 | 2.02 | -0.12 | -5.61% | 65 | 2,025 | 15.74% |
