Deutsche Märkte öffnen in 55 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.626,70 +909,18 (+1,55%) CMC Crypto 200
1.335,87 +23,25 (+1,77%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:81.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00081000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 8.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621C00081000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00081000 | 2024-04-29 10:30AM EDT | 2024-07-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240816C00081000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT240920C00081000 | 2024-04-10 9:40AM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930C00081000 | 2024-05-01 2:04PM EDT | 2024-09-30 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241115C00081000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00081000 | 2024-04-23 1:19PM EDT | 2024-12-20 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00081000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 10.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 18.99% |
| TLT250417C00081000 | 2024-04-25 1:39PM EDT | 2025-04-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00081000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00081000 | 2024-05-03 12:21PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240517P00081000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TLT240621P00081000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 6.25% |
| TLT240719P00081000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TLT240816P00081000 | 2024-05-03 2:09PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TLT240920P00081000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TLT240930P00081000 | 2024-04-25 9:37AM EDT | 2024-09-30 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241018P00081000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241115P00081000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 0.89 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| TLT241220P00081000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250117P00081000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| TLT250221P00081000 | 2024-04-01 12:25PM EDT | 2025-02-21 | 1.08 | 1.44 | 1.70 | 0.00 | - | 1 | 8 | 16.13% |
| TLT250321P00081000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 2025-03-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417P00081000 | 2024-04-29 2:32PM EDT | 2025-04-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT260116P00081000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
