Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
37.983,42 -477,50 (-1,24%) Bitcoin EUR
60.152,06 +404,36 (+0,68%) CMC Crypto 200
1.392,90 +10,32 (+0,75%) Nasdaq Compositive
15.560,33 -152,42 (-0,97%) S&P 500
5.035,07 -36,56 (-0,72%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:89.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00089000 | 2024-04-25 2:39PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 5,298 | 12,345 | 15.43% |
| TLT240501C00089000 | 2024-04-25 2:29PM EDT | 2024-05-01 | 0.22 | 0.22 | 0.23 | -0.18 | -45.00% | 2,049 | 11,362 | 14.06% |
| TLT240503C00089000 | 2024-04-25 2:30PM EDT | 2024-05-03 | 0.37 | 0.37 | 0.38 | -0.18 | -32.73% | 1,837 | 4,424 | 15.77% |
| TLT240510C00089000 | 2024-04-25 1:47PM EDT | 2024-05-10 | 0.59 | 0.57 | 0.58 | -0.18 | -23.38% | 117 | 1,196 | 14.94% |
| TLT240517C00089000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 0.81 | 0.79 | 0.80 | -0.23 | -22.12% | 1,639 | 14,325 | 15.16% |
| TLT240524C00089000 | 2024-04-25 2:29PM EDT | 2024-05-24 | 0.98 | 0.98 | 0.99 | -0.24 | -19.67% | 123 | 966 | 15.28% |
| TLT240531C00089000 | 2024-04-25 11:37AM EDT | 2024-05-31 | 1.21 | 1.12 | 1.14 | -0.11 | -8.33% | 81 | 687 | 15.16% |
| TLT240621C00089000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 1.61 | 1.59 | 1.62 | -0.29 | -15.26% | 750 | 12,665 | 15.65% |
| TLT240628C00089000 | 2024-04-25 12:55PM EDT | 2024-06-28 | 1.85 | 1.75 | 1.79 | -0.19 | -9.31% | 17 | 516 | 15.96% |
| TLT240719C00089000 | 2024-04-25 2:06PM EDT | 2024-07-19 | 2.10 | 2.09 | 2.12 | -0.26 | -11.02% | 114 | 1,388 | 15.83% |
| TLT240816C00089000 | 2024-04-25 1:33PM EDT | 2024-08-16 | 2.55 | 2.53 | 2.57 | -0.19 | -6.93% | 11 | 476 | 16.08% |
| TLT240920C00089000 | 2024-04-25 12:28PM EDT | 2024-09-20 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 16 | 238 | 16.44% |
| TLT240930C00089000 | 2024-04-24 3:22PM EDT | 2024-09-30 | 3.40 | 3.10 | 3.20 | 0.00 | - | 88 | 2,075 | 16.35% |
| TLT241018C00089000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 3.37 | 3.30 | 3.40 | -0.28 | -7.67% | 48 | 744 | 16.32% |
| TLT241115C00089000 | 2024-04-25 10:57AM EDT | 2024-11-15 | 3.80 | 3.75 | 3.85 | -0.20 | -5.00% | 4 | 6,046 | 16.88% |
| TLT241220C00089000 | 2024-04-25 11:00AM EDT | 2024-12-20 | 4.21 | 4.10 | 4.20 | -0.23 | -5.18% | 26 | 10,841 | 16.83% |
| TLT241231C00089000 | 2024-04-23 2:11PM EDT | 2024-12-31 | 5.10 | 4.20 | 4.30 | 0.00 | - | 1 | 246 | 16.80% |
| TLT250117C00089000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 4.45 | 4.40 | 4.50 | -0.28 | -5.92% | 2,808 | 16,350 | 16.93% |
| TLT250221C00089000 | 2024-04-25 12:36PM EDT | 2025-02-21 | 4.85 | 4.70 | 4.95 | -0.30 | -5.83% | 4 | 113 | 17.33% |
| TLT250321C00089000 | 2024-04-25 1:12PM EDT | 2025-03-21 | 5.19 | 4.95 | 5.15 | -0.11 | -2.08% | 34 | 114 | 17.18% |
| TLT250331C00089000 | 2024-04-25 10:58AM EDT | 2025-03-31 | 5.20 | 5.05 | 5.30 | -0.30 | -5.45% | 1 | 105 | 17.37% |
| TLT250417C00089000 | 2024-04-25 12:00PM EDT | 2025-04-17 | 5.35 | 5.20 | 5.45 | -0.80 | -13.01% | 9 | 5 | 17.39% |
| TLT260116C00089000 | 2024-04-25 2:05PM EDT | 2026-01-16 | 7.77 | 7.45 | 8.05 | -0.30 | -3.72% | 3 | 1,324 | 18.73% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00089000 | 2024-04-25 2:24PM EDT | 2024-04-26 | 1.29 | 1.26 | 1.31 | +0.49 | +61.25% | 1,242 | 7,516 | 14.06% |
| TLT240501P00089000 | 2024-04-25 2:35PM EDT | 2024-05-01 | 1.69 | 1.69 | 1.71 | +0.48 | +39.67% | 189 | 2,974 | 19.21% |
| TLT240503P00089000 | 2024-04-25 2:07PM EDT | 2024-05-03 | 1.87 | 1.83 | 1.86 | +0.52 | +38.52% | 92 | 4,225 | 20.02% |
| TLT240510P00089000 | 2024-04-25 12:51PM EDT | 2024-05-10 | 1.90 | 1.97 | 1.98 | +0.33 | +21.02% | 44 | 14,951 | 16.80% |
| TLT240517P00089000 | 2024-04-25 2:28PM EDT | 2024-05-17 | 2.12 | 2.11 | 2.13 | +0.43 | +25.44% | 417 | 17,097 | 15.85% |
| TLT240524P00089000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 2.25 | 2.19 | 2.22 | +0.40 | +21.62% | 56 | 1,811 | 14.82% |
| TLT240531P00089000 | 2024-04-25 2:35PM EDT | 2024-05-31 | 2.29 | 2.29 | 2.31 | +0.31 | +15.66% | 142 | 665 | 14.19% |
| TLT240621P00089000 | 2024-04-25 1:51PM EDT | 2024-06-21 | 2.71 | 2.73 | 2.77 | +0.31 | +12.92% | 532 | 27,566 | 14.75% |
| TLT240628P00089000 | 2024-04-25 10:58AM EDT | 2024-06-28 | 2.87 | 2.82 | 2.86 | +0.32 | +12.55% | 5 | 1,417 | 14.55% |
| TLT240719P00089000 | 2024-04-25 12:19PM EDT | 2024-07-19 | 3.21 | 3.15 | 3.20 | +0.37 | +13.03% | 548 | 4,688 | 14.69% |
| TLT240816P00089000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 3.65 | 3.50 | 3.60 | +0.35 | +10.61% | 2 | 947 | 14.83% |
| TLT240920P00089000 | 2024-04-24 1:33PM EDT | 2024-09-20 | 3.65 | 3.85 | 3.95 | 0.00 | - | 1 | 2,338 | 14.55% |
| TLT240930P00089000 | 2024-04-24 10:57AM EDT | 2024-09-30 | 3.71 | 3.85 | 3.95 | 0.00 | - | 5 | 198 | 14.08% |
| TLT241018P00089000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 4.10 | 4.05 | 4.15 | +0.30 | +7.89% | 4 | 7,222 | 14.17% |
| TLT241115P00089000 | 2024-04-24 11:56AM EDT | 2024-11-15 | 4.25 | 4.40 | 4.50 | 0.00 | - | 9 | 530 | 14.51% |
| TLT241220P00089000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 4.83 | 4.75 | 4.85 | +0.28 | +6.15% | 152 | 7,080 | 14.65% |
| TLT241231P00089000 | 2024-04-23 11:42AM EDT | 2024-12-31 | 4.10 | 4.80 | 4.90 | 0.00 | - | 1 | 108 | 14.50% |
| TLT250117P00089000 | 2024-04-25 2:33PM EDT | 2025-01-17 | 4.95 | 4.90 | 5.00 | +0.27 | +5.77% | 2,767 | 16,657 | 14.37% |
| TLT250221P00089000 | 2024-04-18 10:36AM EDT | 2025-02-21 | 4.51 | 5.05 | 5.25 | 0.00 | - | 3 | 317 | 14.30% |
| TLT250321P00089000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 4.73 | 5.20 | 5.45 | 0.00 | - | 178 | 715 | 14.28% |
| TLT250331P00089000 | 2024-04-24 12:32PM EDT | 2025-03-31 | 5.11 | 5.30 | 5.55 | 0.00 | - | 8 | 24 | 14.37% |
| TLT260116P00089000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 6.96 | 6.75 | 7.35 | -0.02 | -0.29% | 21 | 4,672 | 14.47% |
