Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
60.029,35 +683,96 (+1,15%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:92.00
Callsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240417C00092000 | 2024-04-16 3:54PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 458 | 7,551 | 25.78% |
| TLT240419C00092000 | 2024-04-16 3:55PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 672 | 11,151 | 21.88% |
| TLT240424C00092000 | 2024-04-16 3:52PM EDT | 2024-04-24 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 264 | 952 | 16.70% |
| TLT240426C00092000 | 2024-04-16 3:52PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 649 | 3,220 | 16.11% |
| TLT240503C00092000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 188 | 3,947 | 15.82% |
| TLT240510C00092000 | 2024-04-16 3:52PM EDT | 2024-05-10 | 0.28 | 0.27 | 0.29 | -0.15 | -34.88% | 99 | 3,710 | 15.36% |
| TLT240517C00092000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 0.47 | 0.43 | 0.45 | -0.14 | -22.95% | 6,026 | 24,828 | 15.92% |
| TLT240524C00092000 | 2024-04-16 1:28PM EDT | 2024-05-24 | 0.53 | 0.54 | 0.57 | -0.17 | -24.29% | 37 | 418 | 15.87% |
| TLT240531C00092000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.66 | 0.63 | 0.66 | -0.18 | -21.43% | 53 | 204 | 15.55% |
| TLT240621C00092000 | 2024-04-16 2:42PM EDT | 2024-06-21 | 1.09 | 1.06 | 1.11 | -0.21 | -16.15% | 738 | 3,592 | 16.50% |
| TLT240628C00092000 | 2024-04-16 3:53PM EDT | 2024-06-28 | 1.21 | 1.18 | 1.22 | -0.19 | -13.57% | 33 | 304 | 16.50% |
| TLT240719C00092000 | 2024-04-16 3:21PM EDT | 2024-07-19 | 1.46 | 1.47 | 1.51 | -0.24 | -14.12% | 414 | 2,586 | 16.38% |
| TLT240816C00092000 | 2024-04-16 3:28PM EDT | 2024-08-16 | 1.85 | 1.86 | 1.91 | -0.23 | -11.06% | 26 | 471 | 16.52% |
| TLT240920C00092000 | 2024-04-16 3:27PM EDT | 2024-09-20 | 2.34 | 2.30 | 2.42 | -0.28 | -10.69% | 125 | 5,880 | 16.91% |
| TLT240930C00092000 | 2024-04-16 12:46PM EDT | 2024-09-30 | 2.48 | 2.42 | 2.56 | -0.20 | -7.46% | 19 | 339 | 17.02% |
| TLT241018C00092000 | 2024-04-16 1:56PM EDT | 2024-10-18 | 2.72 | 2.62 | 2.77 | -0.18 | -6.21% | 16 | 628 | 17.04% |
| TLT241115C00092000 | 2024-04-16 3:51PM EDT | 2024-11-15 | 3.05 | 2.99 | 3.15 | -0.28 | -8.41% | 62 | 6,242 | 17.34% |
| TLT241220C00092000 | 2024-04-16 3:48PM EDT | 2024-12-20 | 3.35 | 3.35 | 3.50 | -0.31 | -8.47% | 30 | 332 | 17.31% |
| TLT241231C00092000 | 2024-04-16 2:11PM EDT | 2024-12-31 | 3.52 | 3.40 | 3.60 | -0.31 | -8.09% | 44 | 104 | 17.29% |
| TLT250117C00092000 | 2024-04-16 3:37PM EDT | 2025-01-17 | 3.67 | 3.60 | 3.80 | -0.28 | -7.09% | 50 | 1,449 | 17.41% |
| TLT250221C00092000 | 2024-04-12 3:22PM EDT | 2025-02-21 | 5.30 | 4.00 | 4.20 | 0.00 | - | 4 | 21 | 17.65% |
| TLT250321C00092000 | 2024-04-15 3:39PM EDT | 2025-03-21 | 4.26 | 4.30 | 4.50 | -0.34 | -7.39% | 13 | 96 | 17.80% |
| TLT250331C00092000 | 2024-04-16 3:10PM EDT | 2025-03-31 | 4.50 | 4.40 | 4.60 | -0.26 | -5.46% | 4 | 78 | 17.84% |
| TLT260116C00092000 | 2024-04-16 3:41PM EDT | 2026-01-16 | 7.20 | 7.00 | 7.55 | -0.20 | -2.70% | 88 | 1,255 | 19.52% |
Putsfür17. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240417P00092000 | 2024-04-16 1:35PM EDT | 2024-04-17 | 3.55 | 3.60 | 3.80 | +0.22 | +6.61% | 30 | 281 | 39.84% |
| TLT240419P00092000 | 2024-04-16 3:42PM EDT | 2024-04-19 | 3.82 | 3.60 | 3.75 | +0.72 | +23.23% | 603 | 36,289 | 24.22% |
| TLT240424P00092000 | 2024-04-16 3:44PM EDT | 2024-04-24 | 3.82 | 3.60 | 3.80 | +0.61 | +19.00% | 325 | 154 | 18.85% |
| TLT240426P00092000 | 2024-04-16 3:55PM EDT | 2024-04-26 | 3.61 | 3.60 | 3.75 | +0.44 | +13.88% | 129 | 4,323 | 14.55% |
| TLT240503P00092000 | 2024-04-16 3:55PM EDT | 2024-05-03 | 3.85 | 3.85 | 3.95 | +0.31 | +8.76% | 103 | 1,606 | 17.24% |
| TLT240510P00092000 | 2024-04-16 3:44PM EDT | 2024-05-10 | 4.07 | 3.90 | 4.00 | +0.37 | +10.00% | 35 | 538 | 15.55% |
| TLT240517P00092000 | 2024-04-16 3:55PM EDT | 2024-05-17 | 4.00 | 4.00 | 4.10 | +0.39 | +10.80% | 379 | 15,675 | 15.24% |
| TLT240524P00092000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 4.47 | 4.05 | 4.15 | +0.57 | +14.62% | 18 | 317 | 14.43% |
| TLT240531P00092000 | 2024-04-16 10:27AM EDT | 2024-05-31 | 4.30 | 4.10 | 4.20 | +0.46 | +11.98% | 13 | 66 | 13.84% |
| TLT240621P00092000 | 2024-04-16 3:50PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | +0.25 | +5.88% | 319 | 17,787 | 14.48% |
| TLT240628P00092000 | 2024-04-16 3:33PM EDT | 2024-06-28 | 4.59 | 4.50 | 4.60 | +0.26 | +6.00% | 37 | 697 | 14.16% |
| TLT240719P00092000 | 2024-04-16 3:09PM EDT | 2024-07-19 | 4.77 | 4.75 | 4.85 | +0.20 | +4.38% | 26 | 2,233 | 14.14% |
| TLT240816P00092000 | 2024-04-16 2:34PM EDT | 2024-08-16 | 5.05 | 5.05 | 5.15 | +0.20 | +4.12% | 49 | 6,724 | 14.09% |
| TLT240920P00092000 | 2024-04-16 3:59PM EDT | 2024-09-20 | 5.36 | 5.30 | 5.45 | +0.15 | +2.88% | 6 | 3,956 | 13.85% |
| TLT240930P00092000 | 2024-04-15 10:58AM EDT | 2024-09-30 | 5.10 | 5.35 | 5.50 | 0.00 | - | 1 | 50 | 13.66% |
| TLT241018P00092000 | 2024-04-16 12:33PM EDT | 2024-10-18 | 5.55 | 5.50 | 5.70 | +0.10 | +1.83% | 1 | 521 | 13.84% |
| TLT241115P00092000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 5.91 | 5.75 | 5.95 | +0.78 | +15.20% | 3 | 672 | 13.89% |
| TLT241220P00092000 | 2024-04-16 9:49AM EDT | 2024-12-20 | 6.38 | 6.00 | 6.20 | +0.48 | +8.14% | 2 | 328 | 13.78% |
| TLT241231P00092000 | 2024-04-16 11:38AM EDT | 2024-12-31 | 6.00 | 6.05 | 6.30 | 0.00 | - | 16 | 278 | 13.84% |
| TLT250117P00092000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.35 | +0.09 | +1.47% | 21 | 6,364 | 13.58% |
| TLT250221P00092000 | 2024-04-16 9:38AM EDT | 2025-02-21 | 6.78 | 6.35 | 6.55 | +0.62 | +10.06% | 13 | 189 | 13.43% |
| TLT250321P00092000 | 2024-04-16 2:09PM EDT | 2025-03-21 | 6.48 | 6.50 | 6.70 | +0.38 | +6.23% | 8 | 79 | 13.32% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 2025-03-31 | 6.56 | 6.55 | 6.75 | +1.11 | +20.37% | 3 | 47 | 13.28% |
| TLT260116P00092000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 8.15 | 8.00 | 8.80 | 0.00 | - | 107 | 1,217 | 14.29% |
