Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.935,52 -450,57 (-1,17%) Bitcoin EUR
56.127,95 -2.540,91 (-4,33%) CMC Crypto 200
1.287,11 -51,96 (-3,88%) Nasdaq Compositive
15.782,02 -201,07 (-1,26%) S&P 500
5.062,10 -54,07 (-1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:82.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00082000 | 2024-04-25 1:23PM EDT | 2024-05-01 | 5.79 | 6.20 | 6.30 | 0.00 | - | 1 | 6 | 55.47% |
| TLT240503C00082000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 6.30 | 6.20 | 6.30 | 0.00 | - | 5 | 6 | 44.73% |
| TLT240510C00082000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 6.30 | 6.20 | 6.30 | 0.00 | - | 1 | 0 | 26.95% |
| TLT240517C00082000 | 2024-04-30 12:42PM EDT | 2024-05-17 | 6.44 | 6.20 | 6.30 | +0.14 | +2.22% | 2 | 1,097 | 21.09% |
| TLT240531C00082000 | 2024-04-29 9:34AM EDT | 2024-05-31 | 6.90 | 6.40 | 6.55 | 0.00 | - | 5 | 10 | 21.73% |
| TLT240621C00082000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 6.70 | 6.60 | 6.70 | 0.00 | - | 12 | 431 | 18.95% |
| TLT240719C00082000 | 2024-04-26 3:13PM EDT | 2024-07-19 | 7.12 | 6.85 | 6.95 | +0.14 | +2.01% | 4 | 14 | 17.75% |
| TLT240816C00082000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 7.55 | 7.15 | 7.30 | 0.00 | - | 1 | 41 | 17.91% |
| TLT240920C00082000 | 2024-04-23 2:00PM EDT | 2024-09-20 | 8.60 | 7.55 | 7.65 | 0.00 | - | 13 | 140 | 17.68% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 2024-09-30 | 8.07 | 7.65 | 7.80 | 0.00 | - | 5 | 9 | 17.93% |
| TLT241018C00082000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 8.03 | 7.80 | 7.90 | -0.74 | -8.44% | 3 | 19 | 17.48% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 8.50 | 8.65 | 0.00 | - | 1 | 62 | 18.16% |
| TLT250117C00082000 | 2024-04-22 11:10AM EDT | 2025-01-17 | 9.47 | 8.75 | 8.90 | 0.00 | - | 6 | 530 | 18.15% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 37.12% |
| TLT250321C00082000 | 2024-04-29 12:54PM EDT | 2025-03-21 | 9.74 | 9.20 | 9.45 | 0.00 | - | 1 | 45 | 18.20% |
| TLT260116C00082000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 11.55 | 11.05 | 12.05 | 0.00 | - | 1 | 120 | 19.37% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00082000 | 2024-04-25 2:25PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 523 | 42.97% |
| TLT240503P00082000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 576 | 30.47% |
| TLT240508P00082000 | 2024-04-30 10:53AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 54 | 22.27% |
| TLT240510P00082000 | 2024-04-30 10:31AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 76 | 21.49% |
| TLT240517P00082000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 5,477 | 18.95% |
| TLT240524P00082000 | 2024-04-30 11:39AM EDT | 2024-05-24 | 0.06 | 0.08 | 0.09 | -0.03 | -33.33% | 9 | 5 | 17.38% |
| TLT240531P00082000 | 2024-04-30 11:39AM EDT | 2024-05-31 | 0.08 | 0.10 | 0.12 | -0.02 | -20.00% | 16 | 24 | 16.36% |
| TLT240607P00082000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 0.14 | 0.17 | 0.19 | 0.00 | - | 3 | 9 | 16.55% |
| TLT240621P00082000 | 2024-04-30 3:13PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | +0.05 | +20.83% | 406 | 5,649 | 16.26% |
| TLT240719P00082000 | 2024-04-30 2:30PM EDT | 2024-07-19 | 0.50 | 0.51 | 0.53 | +0.10 | +25.00% | 275 | 2,549 | 15.61% |
| TLT240816P00082000 | 2024-04-30 2:55PM EDT | 2024-08-16 | 0.74 | 0.74 | 0.75 | +0.10 | +15.63% | 12,473 | 10,715 | 15.28% |
| TLT240920P00082000 | 2024-04-30 2:52PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.01 | +0.04 | +4.17% | 5 | 751 | 15.02% |
| TLT240930P00082000 | 2024-04-24 9:31AM EDT | 2024-09-30 | 1.10 | 1.03 | 1.07 | 0.00 | - | 3 | 56 | 14.88% |
| TLT241018P00082000 | 2024-04-30 3:06PM EDT | 2024-10-18 | 1.20 | 1.20 | 1.24 | -0.05 | -4.07% | 156 | 233 | 15.04% |
| TLT241115P00082000 | 2024-04-26 10:02AM EDT | 2024-11-15 | 1.55 | 1.51 | 1.56 | 0.00 | - | 70 | 266 | 15.54% |
| TLT241220P00082000 | 2024-04-29 10:28AM EDT | 2024-12-20 | 1.77 | 1.78 | 1.84 | 0.00 | - | 2 | 157 | 15.58% |
| TLT250117P00082000 | 2024-04-29 11:10AM EDT | 2025-01-17 | 1.89 | 1.93 | 1.99 | 0.00 | - | 3 | 1,917 | 15.35% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 2025-02-21 | 2.12 | 2.06 | 2.19 | 0.00 | - | 1 | 19 | 15.17% |
| TLT250321P00082000 | 2024-04-29 3:03PM EDT | 2025-03-21 | 2.18 | 2.21 | 2.31 | 0.00 | - | 2 | 59 | 14.94% |
| TLT250417P00082000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 2.52 | 2.34 | 2.49 | 0.00 | - | 5 | 5 | 14.97% |
| TLT260116P00082000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 3.50 | 3.55 | 4.05 | -0.35 | -9.09% | 11 | 598 | 15.09% |
