Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
18.034,28 -84,04 (-0,46%) Euro Stoxx 50
4.956,64 -24,45 (-0,49%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,90 -32,80 (-1,39%) EUR/USD
1,0726 +0,0001 (+0,01%) 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
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:84.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00084000 | 2024-04-24 1:50PM EDT | 2024-05-01 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240503C00084000 | 2024-04-26 9:32AM EDT | 2024-05-03 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 2024-05-08 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00084000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517C00084000 | 2024-04-29 2:39PM EDT | 2024-05-17 | 5.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00084000 | 2024-04-29 2:39PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240719C00084000 | 2024-04-29 11:36AM EDT | 2024-07-19 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00084000 | 2024-04-29 3:01PM EDT | 2024-08-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240920C00084000 | 2024-04-11 9:54AM EDT | 2024-09-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240930C00084000 | 2024-04-26 9:30AM EDT | 2024-09-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018C00084000 | 2024-04-25 10:01AM EDT | 2024-10-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00084000 | 2024-04-29 11:54AM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117C00084000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT250221C00084000 | 2024-03-12 11:52AM EDT | 2025-02-21 | 13.52 | 8.70 | 9.60 | 0.00 | - | 1 | 7 | 21.91% |
| TLT250321C00084000 | 2024-04-03 9:41AM EDT | 2025-03-21 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250417C00084000 | 2024-04-25 11:06AM EDT | 2025-04-17 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116C00084000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00084000 | 2024-04-29 9:49AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240503P00084000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240508P00084000 | 2024-04-29 1:42PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TLT240510P00084000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| TLT240517P00084000 | 2024-04-29 2:22PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| TLT240524P00084000 | 2024-04-29 2:30PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TLT240607P00084000 | 2024-04-29 11:29AM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TLT240621P00084000 | 2024-04-29 3:50PM EDT | 2024-06-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| TLT240719P00084000 | 2024-04-29 3:31PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| TLT240816P00084000 | 2024-04-29 3:24PM EDT | 2024-08-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| TLT240920P00084000 | 2024-04-29 3:02PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 3.13% |
| TLT240930P00084000 | 2024-04-29 1:16PM EDT | 2024-09-30 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT241018P00084000 | 2024-04-26 11:13AM EDT | 2024-10-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| TLT241115P00084000 | 2024-04-26 9:43AM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241220P00084000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| TLT250117P00084000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT250221P00084000 | 2024-04-29 2:36PM EDT | 2025-02-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321P00084000 | 2024-04-29 9:45AM EDT | 2025-03-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| TLT250417P00084000 | 2024-04-24 11:40AM EDT | 2025-04-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TLT260116P00084000 | 2024-04-29 11:24AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
