Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
16.546,68 +13,57 (+0,08%) Euro Stoxx 50
4.462,03 +9,26 (+0,21%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Gold
2.040,50 +4,20 (+0,21%) EUR/USD
1,0800 -0,0002 (-0,02%) Bitcoin EUR
40.532,38 +1.912,01 (+4,95%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:89.00
Callsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206C00089000 | 2023-12-05 3:34PM EST | 2023-12-06 | 5.45 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TLT231208C00089000 | 2023-12-05 12:38PM EST | 2023-12-08 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT231213C00089000 | 2023-12-05 11:29AM EST | 2023-12-13 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT231215C00089000 | 2023-12-05 3:43PM EST | 2023-12-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| TLT231222C00089000 | 2023-12-05 2:58PM EST | 2023-12-22 | 5.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT231229C00089000 | 2023-12-05 3:18PM EST | 2023-12-29 | 5.80 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| TLT240105C00089000 | 2023-12-05 1:44PM EST | 2024-01-05 | 5.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT240112C00089000 | 2023-12-05 10:55AM EST | 2024-01-12 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240119C00089000 | 2023-12-05 3:26PM EST | 2024-01-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TLT240216C00089000 | 2023-12-05 3:20PM EST | 2024-02-16 | 6.84 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| TLT240315C00089000 | 2023-12-05 3:19PM EST | 2024-03-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TLT240419C00089000 | 2023-12-05 3:59PM EST | 2024-04-19 | 7.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240517C00089000 | 2023-12-05 10:12AM EST | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TLT240621C00089000 | 2023-12-05 10:49AM EST | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT240628C00089000 | 2023-12-05 3:59PM EST | 2024-06-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT240719C00089000 | 2023-12-01 2:22PM EST | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00089000 | 2023-11-30 9:43AM EST | 2024-08-16 | 7.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920C00089000 | 2023-12-04 2:12PM EST | 2024-09-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00089000 | 2023-11-29 2:18PM EST | 2024-09-30 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018C00089000 | 2023-12-01 2:27PM EST | 2024-10-18 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241115C00089000 | 2023-11-22 9:51AM EST | 2024-11-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00089000 | 2023-12-05 3:06PM EST | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00089000 | 2023-12-05 2:02PM EST | 2026-01-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfür6. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT231206P00089000 | 2023-12-04 3:53PM EST | 2023-12-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 25.00% |
| TLT231208P00089000 | 2023-12-05 3:34PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| TLT231213P00089000 | 2023-12-05 3:55PM EST | 2023-12-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 12.50% |
| TLT231215P00089000 | 2023-12-05 3:59PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 12.50% |
| TLT231222P00089000 | 2023-12-05 3:34PM EST | 2023-12-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| TLT231229P00089000 | 2023-12-05 3:58PM EST | 2023-12-29 | 0.20 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| TLT240105P00089000 | 2023-12-05 3:55PM EST | 2024-01-05 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TLT240112P00089000 | 2023-12-05 2:59PM EST | 2024-01-12 | 0.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| TLT240119P00089000 | 2023-12-05 3:58PM EST | 2024-01-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 3.13% |
| TLT240216P00089000 | 2023-12-05 3:58PM EST | 2024-02-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6,388 | 0 | 3.13% |
| TLT240315P00089000 | 2023-12-05 3:37PM EST | 2024-03-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TLT240419P00089000 | 2023-12-05 3:47PM EST | 2024-04-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| TLT240517P00089000 | 2023-12-05 1:15PM EST | 2024-05-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT240621P00089000 | 2023-12-05 11:27AM EST | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT240628P00089000 | 2023-11-24 10:50AM EST | 2024-06-28 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT240719P00089000 | 2023-11-24 12:59PM EST | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT240816P00089000 | 2023-12-05 10:12AM EST | 2024-08-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT240920P00089000 | 2023-12-05 9:40AM EST | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT240930P00089000 | 2023-12-04 10:37AM EST | 2024-09-30 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241018P00089000 | 2023-11-20 10:17AM EST | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TLT241115P00089000 | 2023-11-28 11:59AM EST | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250117P00089000 | 2023-12-05 1:03PM EST | 2025-01-17 | 3.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TLT260116P00089000 | 2023-12-05 2:02PM EST | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
