Deutsche Märkte schließen in 6 Stunden 59 Minuten
DAX
16.545,52 +12,41 (+0,08%) Euro Stoxx 50
4.462,26 +9,49 (+0,21%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.040,00 +3,70 (+0,18%) EUR/USD
1,0799 -0,0003 (-0,03%) Bitcoin EUR
40.557,60 +1.945,52 (+5,04%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:88.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206C00088000 | 2023-12-04 10:31AM EST | 2023-12-06 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT231208C00088000 | 2023-12-05 12:26PM EST | 2023-12-08 | 6.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT231213C00088000 | 2023-11-30 10:11AM EST | 2023-12-13 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT231215C00088000 | 2023-12-05 3:59PM EST | 2023-12-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| TLT231222C00088000 | 2023-12-05 2:21PM EST | 2023-12-22 | 6.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT231229C00088000 | 2023-12-05 3:40PM EST | 2023-12-29 | 6.70 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| TLT240105C00088000 | 2023-12-05 12:53PM EST | 2024-01-05 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240112C00088000 | 2023-12-05 1:23PM EST | 2024-01-12 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240119C00088000 | 2023-12-05 3:59PM EST | 2024-01-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3,324 | 0 | 0.00% |
| TLT240216C00088000 | 2023-12-05 3:50PM EST | 2024-02-16 | 7.62 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| TLT240315C00088000 | 2023-12-05 3:57PM EST | 2024-03-15 | 8.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240419C00088000 | 2023-12-05 10:35AM EST | 2024-04-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240517C00088000 | 2023-12-05 1:34PM EST | 2024-05-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240621C00088000 | 2023-12-05 12:46PM EST | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240628C00088000 | 2023-12-04 11:00AM EST | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240719C00088000 | 2023-12-05 10:57AM EST | 2024-07-19 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240816C00088000 | 2023-12-05 3:58PM EST | 2024-08-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| TLT240920C00088000 | 2023-12-05 9:31AM EST | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240930C00088000 | 2023-12-04 1:39PM EST | 2024-09-30 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00088000 | 2023-12-01 1:38PM EST | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00088000 | 2023-11-28 1:40PM EST | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117C00088000 | 2023-12-05 11:25AM EST | 2025-01-17 | 11.69 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT260116C00088000 | 2023-12-05 9:42AM EST | 2026-01-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206P00088000 | 2023-12-04 2:18PM EST | 2023-12-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TLT231208P00088000 | 2023-12-05 2:46PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| TLT231213P00088000 | 2023-12-05 3:12PM EST | 2023-12-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TLT231215P00088000 | 2023-12-05 3:58PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 12.50% |
| TLT231222P00088000 | 2023-12-05 3:41PM EST | 2023-12-22 | 0.08 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 6.25% |
| TLT231229P00088000 | 2023-12-05 3:59PM EST | 2023-12-29 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,610 | 0 | 6.25% |
| TLT240105P00088000 | 2023-12-05 3:37PM EST | 2024-01-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TLT240112P00088000 | 2023-12-05 2:55PM EST | 2024-01-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TLT240119P00088000 | 2023-12-05 3:59PM EST | 2024-01-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 6.25% |
| TLT240216P00088000 | 2023-12-05 3:59PM EST | 2024-02-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 3.13% |
| TLT240315P00088000 | 2023-12-05 3:57PM EST | 2024-03-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| TLT240419P00088000 | 2023-12-05 12:32PM EST | 2024-04-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT240517P00088000 | 2023-12-05 11:09AM EST | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TLT240621P00088000 | 2023-12-05 2:38PM EST | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT240628P00088000 | 2023-12-05 10:56AM EST | 2024-06-28 | 2.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT240719P00088000 | 2023-12-05 3:57PM EST | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT240816P00088000 | 2023-12-05 12:02PM EST | 2024-08-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT240920P00088000 | 2023-12-01 12:56PM EST | 2024-09-20 | 3.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT240930P00088000 | 2023-11-29 1:10PM EST | 2024-09-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TLT241018P00088000 | 2023-12-04 9:55AM EST | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT241115P00088000 | 2023-11-29 9:52AM EST | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250117P00088000 | 2023-12-05 3:06PM EST | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT260116P00088000 | 2023-12-04 9:47AM EST | 2026-01-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
