Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.143,45 -1.931,22 (-3,11%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:91.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00091000 | 2024-04-24 2:27PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,967 | 27.34% |
| TLT240426C00091000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,290 | 15,555 | 17.58% |
| TLT240501C00091000 | 2024-04-24 3:37PM EDT | 2024-05-01 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 544 | 2,770 | 13.58% |
| TLT240503C00091000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 9,070 | 8,231 | 15.24% |
| TLT240510C00091000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -0.06 | -19.35% | 183 | 10,756 | 14.11% |
| TLT240517C00091000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.41 | -0.14 | -25.93% | 2,563 | 28,523 | 14.41% |
| TLT240524C00091000 | 2024-04-24 3:29PM EDT | 2024-05-24 | 0.54 | 0.54 | 0.56 | -0.18 | -25.00% | 382 | 460 | 14.58% |
| TLT240531C00091000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.62 | 0.64 | 0.66 | -0.20 | -24.39% | 84 | 30,572 | 14.23% |
| TLT240621C00091000 | 2024-04-24 3:02PM EDT | 2024-06-21 | 1.09 | 1.09 | 1.11 | -0.23 | -17.42% | 532 | 5,042 | 15.06% |
| TLT240628C00091000 | 2024-04-24 12:51PM EDT | 2024-06-28 | 1.22 | 1.22 | 1.25 | -0.38 | -23.75% | 6 | 571 | 15.26% |
| TLT240719C00091000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 1.51 | 1.54 | 1.58 | -0.36 | -19.25% | 64 | 1,059 | 15.35% |
| TLT240816C00091000 | 2024-04-24 12:21PM EDT | 2024-08-16 | 1.96 | 1.96 | 2.01 | -0.33 | -14.41% | 51 | 1,542 | 15.64% |
| TLT240920C00091000 | 2024-04-24 3:10PM EDT | 2024-09-20 | 2.45 | 2.41 | 2.48 | -0.44 | -15.22% | 88 | 1,113 | 15.84% |
| TLT240930C00091000 | 2024-04-11 9:45AM EDT | 2024-09-30 | 3.79 | 2.52 | 2.60 | 0.00 | - | 1 | 103 | 15.86% |
| TLT241018C00091000 | 2024-04-24 1:08PM EDT | 2024-10-18 | 2.76 | 2.74 | 2.80 | -0.39 | -12.38% | 21 | 245 | 15.87% |
| TLT241115C00091000 | 2024-04-23 2:50PM EDT | 2024-11-15 | 3.13 | 3.15 | 3.30 | -0.47 | -13.06% | 1 | 295 | 16.67% |
| TLT241220C00091000 | 2024-04-24 12:27PM EDT | 2024-12-20 | 3.59 | 3.50 | 3.65 | -0.51 | -12.44% | 4,020 | 3,557 | 16.65% |
| TLT241231C00091000 | 2024-04-24 9:43AM EDT | 2024-12-31 | 3.80 | 3.55 | 3.70 | -0.15 | -3.80% | 2 | 341 | 16.46% |
| TLT250117C00091000 | 2024-04-24 2:44PM EDT | 2025-01-17 | 3.80 | 3.80 | 3.95 | -0.60 | -13.64% | 20 | 1,305 | 16.75% |
| TLT250221C00091000 | 2024-04-10 11:37AM EDT | 2025-02-21 | 5.90 | 4.05 | 4.35 | 0.00 | - | 2 | 19 | 17.01% |
| TLT250321C00091000 | 2024-04-24 12:17PM EDT | 2025-03-21 | 4.40 | 4.35 | 4.65 | -0.45 | -9.28% | 1 | 98 | 17.18% |
| TLT250331C00091000 | 2024-04-22 1:14PM EDT | 2025-03-31 | 5.02 | 4.45 | 4.75 | 0.00 | - | 6 | 6,128 | 17.22% |
| TLT260116C00091000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 7.24 | 6.90 | 7.70 | -0.36 | -4.74% | 2 | 303 | 19.01% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00091000 | 2024-04-24 12:02PM EDT | 2024-04-24 | 2.83 | 2.60 | 2.63 | +0.80 | +39.41% | 8 | 15 | 33.20% |
| TLT240426P00091000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 2.70 | 2.59 | 2.65 | +0.63 | +30.43% | 15,242 | 2,678 | 21.29% |
| TLT240501P00091000 | 2024-04-24 3:01PM EDT | 2024-05-01 | 3.00 | 2.85 | 2.91 | +0.97 | +47.78% | 23 | 39 | 22.32% |
| TLT240503P00091000 | 2024-04-24 12:27PM EDT | 2024-05-03 | 3.09 | 2.89 | 2.96 | +0.70 | +29.29% | 31 | 1,338 | 21.19% |
| TLT240510P00091000 | 2024-04-24 11:31AM EDT | 2024-05-10 | 3.10 | 2.96 | 3.05 | +0.97 | +45.54% | 46 | 661 | 17.82% |
| TLT240517P00091000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.10 | +0.53 | +20.62% | 110 | 41,361 | 15.72% |
| TLT240524P00091000 | 2024-04-24 12:33PM EDT | 2024-05-24 | 3.25 | 3.10 | 3.20 | +0.50 | +18.18% | 31 | 4,278 | 15.06% |
| TLT240531P00091000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 3.35 | 3.15 | 3.25 | +0.75 | +28.85% | 2 | 130 | 14.14% |
| TLT240621P00091000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 3.70 | 3.55 | 3.65 | +0.60 | +19.35% | 42 | 6,141 | 14.60% |
| TLT240628P00091000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 3.71 | 3.65 | 3.70 | +0.69 | +22.85% | 35 | 815 | 14.17% |
| TLT240719P00091000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.05 | +0.66 | +19.47% | 6 | 1,217 | 14.56% |
| TLT240816P00091000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.35 | +0.73 | +19.89% | 11 | 615 | 14.27% |
| TLT240920P00091000 | 2024-04-24 11:26AM EDT | 2024-09-20 | 4.79 | 4.55 | 4.70 | +0.58 | +13.78% | 7 | 4,678 | 14.12% |
| TLT240930P00091000 | 2024-04-24 3:55PM EDT | 2024-09-30 | 4.70 | 4.60 | 4.75 | +0.44 | +10.33% | 1 | 133 | 13.89% |
| TLT241018P00091000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 4.21 | 4.80 | 4.95 | 0.00 | - | 1 | 286 | 14.01% |
| TLT241115P00091000 | 2024-04-24 9:56AM EDT | 2024-11-15 | 5.24 | 5.15 | 5.30 | +0.34 | +6.94% | 2 | 3,530 | 14.38% |
| TLT241220P00091000 | 2024-04-24 3:17PM EDT | 2024-12-20 | 5.60 | 5.45 | 5.60 | +0.60 | +12.00% | 8 | 806 | 14.37% |
| TLT241231P00091000 | 2024-04-18 1:54PM EDT | 2024-12-31 | 5.34 | 5.50 | 5.65 | 0.00 | - | 30 | 106 | 14.23% |
| TLT250117P00091000 | 2024-04-23 11:57AM EDT | 2025-01-17 | 5.80 | 5.60 | 5.75 | +0.62 | +11.97% | 1 | 2,470 | 14.11% |
| TLT250221P00091000 | 2024-04-11 12:35PM EDT | 2025-02-21 | 5.22 | 5.75 | 6.05 | 0.00 | - | 5 | 252 | 14.22% |
| TLT250321P00091000 | 2024-04-22 11:17AM EDT | 2025-03-21 | 5.77 | 5.95 | 6.20 | 0.00 | - | 2 | 332 | 14.06% |
| TLT250331P00091000 | 2024-04-24 11:28AM EDT | 2025-03-31 | 6.15 | 6.00 | 6.25 | +0.43 | +7.52% | 13 | 45 | 14.00% |
| TLT250417P00091000 | 2024-04-23 11:20AM EDT | 2025-04-17 | 5.88 | 6.10 | 6.40 | 0.00 | - | 1 | 34 | 14.09% |
| TLT260116P00091000 | 2024-04-24 12:55PM EDT | 2026-01-16 | 7.87 | 7.75 | 7.95 | +0.47 | +6.35% | 20 | 729 | 13.98% |
