Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.038,05 -348,04 (-0,91%) Gold
2.308,30 -49,40 (-2,10%) EUR/USD
1,0683 -0,0042 (-0,40%) 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 12:31PM EDT. Markt geöffnet.
Strike:86.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00086000 | 2024-04-29 3:28PM EDT | 2024-05-01 | 2.78 | 2.51 | 2.60 | 0.00 | - | 35 | 143 | 28.71% |
| TLT240503C00086000 | 2024-04-30 10:27AM EDT | 2024-05-03 | 2.62 | 2.53 | 2.58 | -0.07 | -2.60% | 2 | 431 | 18.95% |
| TLT240508C00086000 | 2024-04-26 10:01AM EDT | 2024-05-08 | 2.66 | 2.52 | 2.59 | 0.00 | - | 16 | 23 | 13.09% |
| TLT240510C00086000 | 2024-04-29 3:30PM EDT | 2024-05-10 | 2.83 | 2.56 | 2.63 | 0.00 | - | 59 | 245 | 13.43% |
| TLT240517C00086000 | 2024-04-30 11:41AM EDT | 2024-05-17 | 2.79 | 2.80 | 2.85 | -0.46 | -14.15% | 17 | 437 | 15.28% |
| TLT240524C00086000 | 2024-04-29 2:18PM EDT | 2024-05-24 | 3.40 | 3.00 | 3.10 | 0.00 | - | 50 | 151 | 16.63% |
| TLT240531C00086000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 3.22 | 3.15 | 3.20 | 0.00 | - | 3 | 6 | 15.87% |
| TLT240607C00086000 | 2024-04-29 12:01PM EDT | 2024-06-07 | 3.45 | 3.25 | 3.30 | 0.00 | - | 6 | 13 | 15.43% |
| TLT240621C00086000 | 2024-04-30 11:36AM EDT | 2024-06-21 | 3.55 | 3.55 | 3.60 | -0.25 | -6.58% | 20 | 8,172 | 15.83% |
| TLT240719C00086000 | 2024-04-29 1:19PM EDT | 2024-07-19 | 4.33 | 4.00 | 4.05 | 0.00 | - | 6 | 287 | 15.82% |
| TLT240816C00086000 | 2024-04-30 11:32AM EDT | 2024-08-16 | 4.45 | 4.40 | 4.45 | -0.25 | -5.32% | 2 | 108 | 15.88% |
| TLT240920C00086000 | 2024-04-29 10:27AM EDT | 2024-09-20 | 4.90 | 4.90 | 4.95 | -0.30 | -5.77% | 1 | 169 | 16.21% |
| TLT240930C00086000 | 2024-04-16 9:34AM EDT | 2024-09-30 | 5.35 | 5.00 | 5.10 | 0.00 | - | 12 | 48 | 16.37% |
| TLT241018C00086000 | 2024-04-26 12:29PM EDT | 2024-10-18 | 5.17 | 5.20 | 5.30 | 0.00 | - | 4 | 244 | 16.36% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 5.70 | 5.80 | 0.00 | - | 95 | 104 | 17.16% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 6.05 | 6.20 | 0.00 | - | 1 | 7 | 17.30% |
| TLT241231C00086000 | 2024-04-15 12:31PM EDT | 2024-12-31 | 6.65 | 6.10 | 6.25 | 0.00 | - | 20 | 117 | 17.09% |
| TLT250117C00086000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 6.29 | 6.35 | 6.50 | -0.22 | -3.38% | 1 | 677 | 17.40% |
| TLT250221C00086000 | 2024-04-25 10:36AM EDT | 2025-02-21 | 6.15 | 6.65 | 6.85 | 0.00 | - | 50 | 28 | 17.48% |
| TLT250321C00086000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 6.60 | 6.90 | 7.10 | 0.00 | - | 10 | 27 | 17.48% |
| TLT250331C00086000 | 2024-04-25 3:28PM EDT | 2025-03-31 | 6.75 | 7.00 | 7.25 | 0.00 | - | 4 | 25 | 17.68% |
| TLT250417C00086000 | 2024-04-18 12:16PM EDT | 2025-04-17 | 7.65 | 7.15 | 7.35 | 0.00 | - | - | 1 | 17.54% |
| TLT260116C00086000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 9.15 | 9.05 | 10.00 | 0.00 | - | 2 | 108 | 19.06% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00086000 | 2024-04-30 12:03PM EDT | 2024-05-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 142 | 3,038 | 21.88% |
| TLT240503P00086000 | 2024-04-30 12:13PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 72 | 5,923 | 20.70% |
| TLT240508P00086000 | 2024-04-30 11:32AM EDT | 2024-05-08 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 26 | 234 | 16.16% |
| TLT240510P00086000 | 2024-04-30 11:57AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 66 | 807 | 16.41% |
| TLT240517P00086000 | 2024-04-30 12:10PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.33 | +0.04 | +13.79% | 173 | 6,479 | 15.38% |
| TLT240524P00086000 | 2024-04-30 10:33AM EDT | 2024-05-24 | 0.42 | 0.43 | 0.45 | +0.03 | +7.69% | 10 | 698 | 14.87% |
| TLT240531P00086000 | 2024-04-30 11:59AM EDT | 2024-05-31 | 0.53 | 0.51 | 0.53 | +0.04 | +8.16% | 24 | 2,165 | 14.14% |
| TLT240607P00086000 | 2024-04-30 10:30AM EDT | 2024-06-07 | 0.70 | 0.69 | 0.72 | +0.05 | +7.69% | 64 | 184 | 14.87% |
| TLT240621P00086000 | 2024-04-30 11:31AM EDT | 2024-06-21 | 0.89 | 0.91 | 0.93 | -0.01 | -1.11% | 126 | 9,242 | 14.60% |
| TLT240719P00086000 | 2024-04-30 11:40AM EDT | 2024-07-19 | 1.34 | 1.31 | 1.33 | +0.06 | +4.69% | 1 | 1,196 | 14.54% |
| TLT240816P00086000 | 2024-04-30 11:24AM EDT | 2024-08-16 | 1.67 | 1.62 | 1.66 | +0.05 | +3.09% | 3 | 864 | 14.41% |
| TLT240920P00086000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 1.97 | 1.95 | 2.01 | +0.03 | +1.55% | 6 | 2,199 | 14.23% |
| TLT240930P00086000 | 2024-04-25 2:01PM EDT | 2024-09-30 | 2.50 | 2.01 | 2.07 | 0.00 | - | 1 | 340 | 14.05% |
| TLT241018P00086000 | 2024-04-19 9:44AM EDT | 2024-10-18 | 2.20 | 2.23 | 2.28 | 0.00 | - | 6 | 316 | 14.22% |
| TLT241115P00086000 | 2024-04-25 12:51PM EDT | 2024-11-15 | 3.02 | 2.63 | 2.68 | 0.00 | - | 1 | 534 | 14.80% |
| TLT241220P00086000 | 2024-04-30 9:36AM EDT | 2024-12-20 | 3.07 | 2.95 | 3.05 | -0.08 | -2.54% | 50 | 7,688 | 15.03% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 2024-12-31 | 3.25 | 3.00 | 3.10 | 0.00 | - | 5 | 90 | 14.87% |
| TLT250117P00086000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 3.25 | 3.10 | 3.20 | 0.00 | - | 22 | 1,381 | 14.73% |
| TLT250221P00086000 | 2024-04-11 12:59PM EDT | 2025-02-21 | 3.04 | 3.30 | 3.40 | 0.00 | - | 69 | 259 | 14.49% |
| TLT250321P00086000 | 2024-04-29 10:27AM EDT | 2025-03-21 | 3.56 | 3.45 | 3.55 | 0.00 | - | 20 | 289 | 14.33% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 2025-03-31 | 2.72 | 1.07 | 3.65 | 0.00 | - | 2 | 78 | 14.42% |
| TLT250417P00086000 | 2024-04-24 9:31AM EDT | 2025-04-17 | 3.76 | 3.55 | 3.80 | 0.00 | - | 2 | 2 | 14.52% |
| TLT260116P00086000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 5.80 | 4.90 | 5.60 | 0.00 | - | 1 | 219 | 14.92% |
