Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
37.567,03 -512,67 (-1,35%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.237,09 +1.809,30 (+3,15%) CMC Crypto 200
1.303,43 +417,89 (+46,77%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00085000 | 2024-04-18 2:30PM EDT | 2024-04-19 | 3.70 | 3.75 | 3.90 | -0.29 | -7.27% | 2 | 479 | 55.47% |
| TLT240426C00085000 | 2024-04-18 11:53AM EDT | 2024-04-26 | 3.95 | 3.90 | 4.05 | -0.10 | -2.47% | 9 | 64 | 26.37% |
| TLT240503C00085000 | 2024-04-17 1:36PM EDT | 2024-05-03 | 4.32 | 4.00 | 4.10 | 0.00 | - | 12 | 150 | 20.56% |
| TLT240510C00085000 | 2024-04-18 2:03PM EDT | 2024-05-10 | 3.95 | 4.05 | 4.15 | -0.58 | -12.80% | 5 | 46 | 17.97% |
| TLT240517C00085000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 4.20 | 4.20 | 4.30 | -0.45 | -9.68% | 29 | 2,374 | 18.02% |
| TLT240621C00085000 | 2024-04-18 2:55PM EDT | 2024-06-21 | 4.75 | 4.85 | 4.95 | 0.00 | - | 16 | 4,599 | 17.90% |
| TLT240628C00085000 | 2024-04-17 12:11PM EDT | 2024-06-28 | 5.25 | 5.00 | 5.10 | 0.00 | - | 2 | 497 | 18.14% |
| TLT240719C00085000 | 2024-04-18 2:06PM EDT | 2024-07-19 | 5.16 | 5.25 | 5.35 | -0.36 | -6.52% | 131 | 633 | 17.58% |
| TLT240816C00085000 | 2024-04-18 3:34PM EDT | 2024-08-16 | 5.66 | 5.60 | 5.70 | +0.31 | +5.79% | 3 | 410 | 17.36% |
| TLT240920C00085000 | 2024-04-18 10:46AM EDT | 2024-09-20 | 6.30 | 6.05 | 6.20 | -0.25 | -3.82% | 18 | 2,356 | 17.69% |
| TLT240930C00085000 | 2024-04-18 11:12AM EDT | 2024-09-30 | 6.38 | 6.20 | 6.35 | -0.27 | -4.06% | 16 | 1,018 | 17.84% |
| TLT241018C00085000 | 2024-04-18 2:55PM EDT | 2024-10-18 | 6.33 | 6.35 | 6.50 | -0.17 | -2.62% | 55 | 269 | 17.59% |
| TLT241115C00085000 | 2024-04-18 12:54PM EDT | 2024-11-15 | 6.74 | 6.75 | 6.90 | -0.13 | -1.89% | 1 | 28 | 17.99% |
| TLT241220C00085000 | 2024-04-18 11:25AM EDT | 2024-12-20 | 7.20 | 7.10 | 7.25 | -0.40 | -5.26% | 16 | 1,033 | 17.95% |
| TLT241231C00085000 | 2024-04-17 12:40PM EDT | 2024-12-31 | 7.25 | 7.15 | 7.30 | 0.00 | - | 1 | 79 | 17.74% |
| TLT250117C00085000 | 2024-04-18 2:58PM EDT | 2025-01-17 | 7.32 | 7.30 | 7.55 | -0.43 | -5.55% | 44 | 38,182 | 18.06% |
| TLT250221C00085000 | 2024-04-17 11:29AM EDT | 2025-02-21 | 7.95 | 7.55 | 7.95 | 0.00 | - | 1 | 15 | 18.31% |
| TLT250321C00085000 | 2024-04-15 10:02AM EDT | 2025-03-21 | 7.90 | 7.80 | 9.20 | -0.44 | -5.28% | 1 | 31 | 21.41% |
| TLT250331C00085000 | 2024-04-17 11:26AM EDT | 2025-03-31 | 8.23 | 7.90 | 8.30 | 0.00 | - | 80 | 83 | 18.35% |
| TLT260116C00085000 | 2024-04-18 2:59PM EDT | 2026-01-16 | 10.52 | 10.30 | 11.30 | -0.28 | -2.59% | 114 | 3,898 | 20.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00085000 | 2024-04-18 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,078 | 39.06% |
| TLT240424P00085000 | 2024-04-18 3:41PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 111 | 1,468 | 17.77% |
| TLT240426P00085000 | 2024-04-18 3:31PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,237 | 2,286 | 17.38% |
| TLT240503P00085000 | 2024-04-18 3:49PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 58 | 5,792 | 17.58% |
| TLT240510P00085000 | 2024-04-18 3:01PM EDT | 2024-05-10 | 0.24 | 0.21 | 0.22 | +0.05 | +26.32% | 50 | 225 | 15.92% |
| TLT240517P00085000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.33 | +0.05 | +18.52% | 674 | 12,246 | 15.82% |
| TLT240524P00085000 | 2024-04-18 3:02PM EDT | 2024-05-24 | 0.44 | 0.39 | 0.41 | +0.09 | +25.71% | 61 | 463 | 15.36% |
| TLT240531P00085000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.49 | +0.06 | +14.29% | 215 | 158 | 15.04% |
| TLT240621P00085000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.83 | +0.10 | +13.70% | 426 | 37,706 | 15.47% |
| TLT240628P00085000 | 2024-04-18 11:19AM EDT | 2024-06-28 | 0.90 | 0.87 | 0.91 | +0.09 | +11.11% | 15 | 1,774 | 15.33% |
| TLT240719P00085000 | 2024-04-18 12:31PM EDT | 2024-07-19 | 1.16 | 1.13 | 1.17 | +0.12 | +11.54% | 13 | 4,403 | 15.27% |
| TLT240816P00085000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 1.46 | 1.44 | 1.48 | +0.16 | +12.31% | 44 | 1,790 | 15.19% |
| TLT240920P00085000 | 2024-04-18 10:00AM EDT | 2024-09-20 | 1.74 | 1.74 | 1.81 | +0.08 | +4.82% | 2 | 8,211 | 15.00% |
| TLT240930P00085000 | 2024-04-17 3:10PM EDT | 2024-09-30 | 1.80 | 1.79 | 1.86 | +0.08 | +4.65% | 5 | 1,196 | 14.77% |
| TLT241018P00085000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 2.00 | 1.96 | 2.04 | +0.08 | +4.17% | 7 | 927 | 14.84% |
| TLT241115P00085000 | 2024-04-17 3:09PM EDT | 2024-11-15 | 2.19 | 2.28 | 2.35 | 0.00 | - | 15 | 10,243 | 15.09% |
| TLT241220P00085000 | 2024-04-18 9:47AM EDT | 2024-12-20 | 2.56 | 2.54 | 2.64 | +0.01 | +0.39% | 1 | 6,260 | 15.08% |
| TLT241231P00085000 | 2024-04-17 2:48PM EDT | 2024-12-31 | 2.49 | 2.58 | 2.69 | 0.00 | - | 14 | 378 | 14.93% |
| TLT250117P00085000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 2.73 | 2.66 | 2.83 | +0.14 | +5.41% | 307 | 17,956 | 14.96% |
| TLT250221P00085000 | 2024-04-16 10:03AM EDT | 2025-02-21 | 3.20 | 2.85 | 3.05 | 0.00 | - | 2 | 944 | 14.82% |
| TLT250321P00085000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 3.08 | 3.00 | 3.25 | +0.03 | +0.98% | 5 | 588 | 14.82% |
| TLT250331P00085000 | 2024-04-16 12:15PM EDT | 2025-03-31 | 3.28 | 3.05 | 4.25 | 0.00 | - | 6 | 76 | 17.69% |
| TLT260116P00085000 | 2024-04-18 2:29PM EDT | 2026-01-16 | 4.78 | 4.50 | 4.85 | +0.26 | +5.75% | 22 | 4,945 | 14.41% |
