Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.945,13 +169,75 (+0,45%) Gold
2.411,00 +13,00 (+0,54%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.457,94 +1.431,49 (+2,43%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:31PM EDT. Markt geöffnet.
Strike:87.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00087000 | 2024-04-19 1:20PM EDT | 2024-04-19 | 1.95 | 2.00 | 2.04 | +0.10 | +5.41% | 148 | 1,922 | 0.00% |
| TLT240424C00087000 | 2024-04-19 1:53PM EDT | 2024-04-24 | 2.14 | 2.11 | 2.15 | +0.17 | +8.63% | 269 | 195 | 12.31% |
| TLT240426C00087000 | 2024-04-19 11:17AM EDT | 2024-04-26 | 2.32 | 2.24 | 2.29 | +0.30 | +14.85% | 16 | 124 | 16.31% |
| TLT240503C00087000 | 2024-04-19 10:52AM EDT | 2024-05-03 | 2.38 | 2.40 | 2.45 | +0.10 | +4.39% | 14 | 35 | 15.21% |
| TLT240517C00087000 | 2024-04-19 12:08PM EDT | 2024-05-17 | 2.92 | 2.78 | 2.82 | +0.26 | +9.77% | 15 | 293 | 15.55% |
| TLT240621C00087000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.60 | +0.15 | +4.48% | 7 | 250 | 16.31% |
| TLT240719C00087000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 4.00 | 4.00 | 4.05 | +0.17 | +4.44% | 117 | 483 | 16.29% |
| TLT240816C00087000 | 2024-04-19 9:55AM EDT | 2024-08-16 | 4.55 | 4.45 | 4.50 | +0.24 | +5.57% | 1 | 883 | 16.58% |
| TLT240920C00087000 | 2024-04-19 10:14AM EDT | 2024-09-20 | 4.95 | 4.90 | 5.00 | +0.15 | +3.12% | 6 | 3,448 | 16.83% |
| TLT240930C00087000 | 2024-04-19 11:37AM EDT | 2024-09-30 | 5.20 | 5.05 | 5.10 | +0.45 | +9.47% | 3 | 98 | 16.75% |
| TLT241018C00087000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 5.28 | 5.20 | 5.35 | 0.00 | - | 5 | 395 | 16.93% |
| TLT241115C00087000 | 2024-04-19 10:37AM EDT | 2024-11-15 | 5.75 | 5.60 | 5.75 | 0.00 | - | 1 | 202 | 17.30% |
| TLT241220C00087000 | 2024-04-16 9:56AM EDT | 2024-12-20 | 5.65 | 6.00 | 6.10 | 0.00 | - | 3 | 120 | 17.25% |
| TLT241231C00087000 | 2024-04-16 9:58AM EDT | 2024-12-31 | 5.75 | 6.00 | 6.20 | 0.00 | - | 1 | 2 | 17.22% |
| TLT250117C00087000 | 2024-04-19 9:33AM EDT | 2025-01-17 | 6.50 | 6.15 | 6.50 | +0.35 | +5.69% | 3 | 2,097 | 17.68% |
| TLT250221C00087000 | 2024-04-18 2:50PM EDT | 2025-02-21 | 6.55 | 6.55 | 6.85 | 0.00 | - | 1 | 100 | 17.74% |
| TLT250321C00087000 | 2024-04-16 9:41AM EDT | 2025-03-21 | 6.50 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 17.74% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 2025-03-31 | 7.80 | 6.85 | 7.25 | 0.00 | - | - | 20 | 17.93% |
| TLT260116C00087000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 9.57 | 9.05 | 10.10 | 0.00 | - | 32 | 327 | 19.43% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00087000 | 2024-04-19 11:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,239 | 23.44% |
| TLT240424P00087000 | 2024-04-19 2:15PM EDT | 2024-04-24 | 0.07 | 0.07 | 0.08 | -0.02 | -18.18% | 577 | 5,695 | 14.65% |
| TLT240426P00087000 | 2024-04-19 2:09PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.17 | -0.01 | -5.56% | 108,449 | 3,911 | 16.02% |
| TLT240503P00087000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 0.42 | 0.41 | 0.42 | -0.04 | -8.70% | 65 | 922 | 16.70% |
| TLT240510P00087000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 0.55 | 0.54 | 0.56 | -0.06 | -11.11% | 26 | 622 | 15.82% |
| TLT240517P00087000 | 2024-04-19 2:12PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.73 | -0.03 | -4.05% | 4,706 | 23,637 | 15.80% |
| TLT240524P00087000 | 2024-04-19 2:00PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.81 | -0.14 | -14.58% | 4 | 1,527 | 15.02% |
| TLT240531P00087000 | 2024-04-19 10:32AM EDT | 2024-05-31 | 0.91 | 0.87 | 0.90 | -0.12 | -11.65% | 3 | 224 | 14.58% |
| TLT240621P00087000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 1.33 | 1.31 | 1.34 | -0.07 | -5.00% | 587 | 20,727 | 15.22% |
| TLT240719P00087000 | 2024-04-19 10:29AM EDT | 2024-07-19 | 1.74 | 1.71 | 1.75 | -0.13 | -6.95% | 4 | 2,657 | 15.17% |
| TLT240816P00087000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 1.99 | 2.05 | 2.10 | -0.14 | -6.57% | 7 | 3,377 | 15.10% |
| TLT240920P00087000 | 2024-04-19 10:50AM EDT | 2024-09-20 | 2.41 | 2.39 | 2.43 | -0.06 | -2.43% | 4 | 4,023 | 14.78% |
| TLT240930P00087000 | 2024-04-19 12:41PM EDT | 2024-09-30 | 2.42 | 2.43 | 2.51 | -0.09 | -3.59% | 4 | 255 | 14.67% |
| TLT241018P00087000 | 2024-04-17 2:42PM EDT | 2024-10-18 | 2.55 | 2.63 | 2.71 | 0.00 | - | 38 | 3,615 | 14.77% |
| TLT241115P00087000 | 2024-04-19 11:59AM EDT | 2024-11-15 | 2.92 | 2.96 | 3.05 | -0.18 | -5.81% | 4 | 5,340 | 15.06% |
| TLT241220P00087000 | 2024-04-18 3:24PM EDT | 2024-12-20 | 3.35 | 3.25 | 3.40 | 0.00 | - | 33 | 5,457 | 15.19% |
| TLT241231P00087000 | 2024-04-16 3:46PM EDT | 2024-12-31 | 3.65 | 3.30 | 3.40 | 0.00 | - | 7 | 103 | 14.86% |
| TLT250117P00087000 | 2024-04-18 9:43AM EDT | 2025-01-17 | 3.45 | 3.30 | 3.55 | 0.00 | - | 1 | 2,708 | 14.89% |
| TLT250221P00087000 | 2024-04-16 10:37AM EDT | 2025-02-21 | 4.03 | 3.50 | 3.80 | 0.00 | - | 10 | 306 | 14.81% |
| TLT250321P00087000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 4.15 | 3.75 | 3.95 | 0.00 | - | 10 | 98 | 14.64% |
| TLT250331P00087000 | 2024-04-16 1:20PM EDT | 2025-03-31 | 4.08 | 3.75 | 4.00 | 0.00 | - | 15 | 57 | 14.58% |
| TLT260116P00087000 | 2024-04-18 1:54PM EDT | 2026-01-16 | 5.54 | 5.20 | 6.05 | 0.00 | - | 42 | 963 | 15.23% |
