Deutsche Märkte öffnen in 2 Stunden 27 Minuten
Nikkei 225
37.123,42 -956,28 (-2,51%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.454,77 +165,42 (+0,28%) CMC Crypto 200
1.286,23 +400,69 (+44,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00090000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | -0.13 | -86.67% | 7,704 | 0 | 6.25% |
| TLT240424C00090000 | 2024-04-18 3:48PM EDT | 2024-04-24 | 0.16 | 0.00 | 0.00 | -0.20 | -55.56% | 1,768 | 0 | 3.13% |
| TLT240426C00090000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | -0.21 | -42.00% | 4,127 | 0 | 3.13% |
| TLT240503C00090000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 0.53 | 0.00 | 0.00 | -0.28 | -34.57% | 475 | 0 | 1.56% |
| TLT240510C00090000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | -0.24 | -24.24% | 468 | 0 | 1.56% |
| TLT240517C00090000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | -0.29 | -22.83% | 9,484 | 0 | 1.56% |
| TLT240524C00090000 | 2024-04-18 3:40PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | -0.25 | -17.36% | 222 | 0 | 1.56% |
| TLT240531C00090000 | 2024-04-18 2:46PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | -0.30 | -18.75% | 64 | 0 | 0.78% |
| TLT240621C00090000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 1.85 | 0.00 | 0.00 | -0.26 | -12.32% | 727 | 0 | 0.78% |
| TLT240628C00090000 | 2024-04-18 12:23PM EDT | 2024-06-28 | 1.99 | 0.00 | 0.00 | -0.25 | -11.16% | 5 | 0 | 0.78% |
| TLT240719C00090000 | 2024-04-18 3:15PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | -0.24 | -9.45% | 165 | 0 | 0.78% |
| TLT240816C00090000 | 2024-04-18 3:33PM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | -0.25 | -8.33% | 74 | 0 | 0.78% |
| TLT240920C00090000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | -0.34 | -9.74% | 303 | 0 | 0.78% |
| TLT240930C00090000 | 2024-04-17 3:57PM EDT | 2024-09-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| TLT241018C00090000 | 2024-04-18 11:45AM EDT | 2024-10-18 | 3.60 | 0.00 | 0.00 | -0.28 | -7.22% | 20 | 0 | 0.39% |
| TLT241115C00090000 | 2024-04-18 12:54PM EDT | 2024-11-15 | 3.96 | 0.00 | 0.00 | -0.24 | -5.71% | 17 | 0 | 0.39% |
| TLT241220C00090000 | 2024-04-18 2:08PM EDT | 2024-12-20 | 4.29 | 0.00 | 0.00 | -0.36 | -7.74% | 93 | 0 | 0.39% |
| TLT241231C00090000 | 2024-04-18 2:59PM EDT | 2024-12-31 | 4.35 | 0.00 | 0.00 | -0.35 | -7.45% | 115 | 0 | 0.39% |
| TLT250117C00090000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | -0.19 | -3.89% | 98 | 0 | 0.39% |
| TLT250221C00090000 | 2024-04-16 3:52PM EDT | 2025-02-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| TLT250321C00090000 | 2024-04-18 3:59PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | -0.35 | -6.25% | 1,217 | 0 | 0.39% |
| TLT250331C00090000 | 2024-04-18 9:59AM EDT | 2025-03-31 | 5.50 | 0.00 | 0.00 | +0.05 | +0.92% | 3 | 0 | 0.39% |
| TLT260116C00090000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 7.95 | 0.00 | 0.00 | -0.30 | -3.64% | 1,175 | 0 | 0.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00090000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 1.16 | 0.00 | 0.00 | +0.35 | +43.21% | 506 | 0 | 0.00% |
| TLT240424P00090000 | 2024-04-18 3:59PM EDT | 2024-04-24 | 1.30 | 0.00 | 0.00 | +0.24 | +22.64% | 103 | 0 | 0.00% |
| TLT240426P00090000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 1.36 | 0.00 | 0.00 | +0.25 | +22.52% | 321 | 0 | 0.00% |
| TLT240503P00090000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 1.81 | 0.00 | 0.00 | +0.30 | +19.87% | 417 | 0 | 0.00% |
| TLT240510P00090000 | 2024-04-18 1:13PM EDT | 2024-05-10 | 2.04 | 0.00 | 0.00 | +0.35 | +20.71% | 14 | 0 | 0.00% |
| TLT240517P00090000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 2.09 | 0.00 | 0.00 | +0.20 | +10.58% | 3,948 | 0 | 0.00% |
| TLT240524P00090000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 2.24 | 0.00 | 0.00 | +0.28 | +14.29% | 3 | 0 | 0.00% |
| TLT240531P00090000 | 2024-04-18 3:20PM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | +0.24 | +11.48% | 38 | 0 | 0.00% |
| TLT240621P00090000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 2.76 | 0.00 | 0.00 | +0.21 | +8.24% | 295 | 0 | 0.00% |
| TLT240628P00090000 | 2024-04-18 9:52AM EDT | 2024-06-28 | 2.76 | 0.00 | 0.00 | +0.18 | +6.98% | 2 | 0 | 0.00% |
| TLT240719P00090000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | +0.33 | +11.11% | 12 | 0 | 0.00% |
| TLT240816P00090000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 3.52 | 0.00 | 0.00 | +0.22 | +6.67% | 58 | 0 | 0.00% |
| TLT240920P00090000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 3.91 | 0.00 | 0.00 | +0.28 | +7.71% | 193 | 0 | 0.00% |
| TLT240930P00090000 | 2024-04-17 11:08AM EDT | 2024-09-30 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00090000 | 2024-04-18 1:38PM EDT | 2024-10-18 | 4.22 | 0.00 | 0.00 | +0.32 | +8.21% | 39 | 0 | 0.00% |
| TLT241115P00090000 | 2024-04-18 11:04AM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00090000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | -0.01 | -0.22% | 50 | 0 | 0.00% |
| TLT241231P00090000 | 2024-04-18 3:57PM EDT | 2024-12-31 | 4.75 | 0.00 | 0.00 | +0.07 | +1.50% | 22 | 0 | 0.00% |
| TLT250117P00090000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 4.94 | 0.00 | 0.00 | +0.24 | +5.11% | 30 | 0 | 0.00% |
| TLT250221P00090000 | 2024-04-16 1:34PM EDT | 2025-02-21 | 5.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT250321P00090000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | +0.25 | +4.85% | 1,349 | 0 | 0.00% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 2025-03-31 | 5.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TLT260116P00090000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | +0.56 | +8.37% | 1,078 | 0 | 0.00% |
