Deutsche Märkte schließen in 10 Minuten
DAX
17.978,03 -140,29 (-0,77%) Euro Stoxx 50
4.933,29 -47,80 (-0,96%) Dow Jones 30
38.102,16 -283,93 (-0,74%) Gold
2.307,70 -50,00 (-2,12%) EUR/USD
1,0694 -0,0031 (-0,29%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:19AM EDT. Markt geöffnet.
Strike:83.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00083000 | 2024-04-26 10:37AM EDT | 2024-05-01 | 5.54 | 5.40 | 5.50 | 0.00 | - | 1 | 18 | 48.05% |
| TLT240503C00083000 | 2024-04-23 11:17AM EDT | 2024-05-03 | 6.30 | 5.40 | 5.50 | 0.00 | - | - | 1 | 33.99% |
| TLT240517C00083000 | 2024-04-25 10:32AM EDT | 2024-05-17 | 4.85 | 5.45 | 5.55 | 0.00 | - | 20 | 153 | 18.65% |
| TLT240524C00083000 | 2024-04-25 12:58PM EDT | 2024-05-24 | 5.15 | 5.55 | 5.65 | 0.00 | - | - | 11 | 18.80% |
| TLT240531C00083000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 5.65 | 5.65 | 5.75 | 0.00 | - | 42 | 56 | 18.70% |
| TLT240607C00083000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.94 | 5.70 | 5.80 | 0.00 | - | 3 | 22 | 17.77% |
| TLT240621C00083000 | 2024-04-30 10:17AM EDT | 2024-06-21 | 5.95 | 5.80 | 5.95 | +0.72 | +13.77% | 4 | 298 | 17.19% |
| TLT240719C00083000 | 2024-04-30 9:57AM EDT | 2024-07-19 | 6.17 | 6.15 | 6.25 | +0.02 | +0.33% | 1 | 377 | 16.68% |
| TLT240816C00083000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 6.60 | 6.45 | 6.55 | -0.36 | -5.17% | 5 | 60 | 16.50% |
| TLT240920C00083000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 7.80 | 6.85 | 7.00 | 0.00 | - | 1 | 71 | 16.94% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 7.00 | 7.15 | 0.00 | - | 4 | 9 | 17.19% |
| TLT241018C00083000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 8.15 | 7.15 | 7.30 | 0.00 | - | 2 | 125 | 17.02% |
| TLT241115C00083000 | 2024-04-12 9:34AM EDT | 2024-11-15 | 9.75 | 7.60 | 7.70 | 0.00 | - | 1 | 16 | 17.59% |
| TLT241220C00083000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 9.90 | 7.90 | 8.05 | 0.00 | - | 1 | 449 | 17.65% |
| TLT250117C00083000 | 2024-04-24 10:10AM EDT | 2025-01-17 | 8.15 | 8.20 | 8.35 | 0.00 | - | 1 | 297 | 17.82% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 8.40 | 8.65 | 0.00 | - | 1 | 21 | 17.80% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 8.60 | 8.85 | 0.00 | - | 3 | 1 | 17.69% |
| TLT250417C00083000 | 2024-04-26 3:59PM EDT | 2025-04-17 | 9.10 | 8.85 | 9.10 | 0.00 | - | 2 | 2 | 17.80% |
| TLT260116C00083000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 11.58 | 10.55 | 11.55 | 0.00 | - | 1 | 209 | 19.10% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00083000 | 2024-04-30 9:54AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 38.28% |
| TLT240503P00083000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 337 | 26.56% |
| TLT240508P00083000 | 2024-04-29 11:04AM EDT | 2024-05-08 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 31 | 19.92% |
| TLT240510P00083000 | 2024-04-30 9:48AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 124 | 19.14% |
| TLT240517P00083000 | 2024-04-30 10:41AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 7,153 | 17.48% |
| TLT240524P00083000 | 2024-04-30 10:07AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1 | 121 | 16.65% |
| TLT240531P00083000 | 2024-04-30 9:41AM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 13 | 333 | 15.53% |
| TLT240607P00083000 | 2024-04-26 10:15AM EDT | 2024-06-07 | 0.26 | 0.20 | 0.23 | 0.00 | - | 1 | 8 | 15.77% |
| TLT240621P00083000 | 2024-04-30 10:59AM EDT | 2024-06-21 | 0.36 | 0.34 | 0.36 | +0.03 | +9.09% | 19 | 18,234 | 15.45% |
| TLT240719P00083000 | 2024-04-30 10:02AM EDT | 2024-07-19 | 0.60 | 0.59 | 0.63 | +0.02 | +3.45% | 511 | 5,725 | 15.21% |
| TLT240816P00083000 | 2024-04-30 9:45AM EDT | 2024-08-16 | 0.87 | 0.85 | 0.88 | +0.06 | +7.41% | 4 | 700 | 15.02% |
| TLT240920P00083000 | 2024-04-29 2:41PM EDT | 2024-09-20 | 1.05 | 1.11 | 1.15 | 0.00 | - | 93 | 2,181 | 14.70% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 1.26 | 1.17 | 1.23 | 0.00 | - | 1 | 111 | 14.67% |
| TLT241018P00083000 | 2024-04-26 12:02PM EDT | 2024-10-18 | 1.52 | 1.36 | 1.40 | 0.00 | - | 7 | 393 | 14.78% |
| TLT241115P00083000 | 2024-04-29 11:44AM EDT | 2024-11-15 | 1.72 | 1.69 | 1.74 | 0.00 | - | 22 | 184 | 15.31% |
| TLT241220P00083000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 2.11 | 1.99 | 2.04 | 0.00 | - | 100 | 230 | 15.39% |
| TLT250117P00083000 | 2024-04-30 11:02AM EDT | 2025-01-17 | 2.18 | 2.13 | 2.21 | -0.07 | -3.11% | 10 | 4,844 | 15.22% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 2.29 | 2.43 | 0.00 | - | 4 | 25 | 15.10% |
| TLT250321P00083000 | 2024-04-29 9:45AM EDT | 2025-03-21 | 2.55 | 2.45 | 2.55 | 0.00 | - | 200 | 99 | 14.85% |
| TLT250331P00083000 | 2024-04-11 11:06AM EDT | 2025-03-31 | 2.25 | 2.47 | 2.60 | 0.00 | - | - | 1 | 14.80% |
| TLT250417P00083000 | 2024-04-30 10:01AM EDT | 2025-04-17 | 2.67 | 2.58 | 2.68 | -0.08 | -2.91% | 10 | 75 | 14.70% |
| TLT260116P00083000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.16 | 3.80 | 4.20 | 0.00 | - | 20 | 262 | 14.70% |
