Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.893,86 +41,59 (+0,11%) Gold
2.322,20 -9,00 (-0,39%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
59.025,74 +341,75 (+0,58%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:59PM EDT. Markt geöffnet.
Strike:93.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00093000 | 2024-05-07 12:39PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 370 | 14.84% |
| TLT240510C00093000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 147 | 7,090 | 13.87% |
| TLT240515C00093000 | 2024-05-07 12:31PM EDT | 2024-05-15 | 0.15 | 0.15 | 0.16 | +0.07 | +87.50% | 199 | 107 | 13.58% |
| TLT240517C00093000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | +0.09 | +81.82% | 1,123 | 15,686 | 13.53% |
| TLT240524C00093000 | 2024-05-07 12:03PM EDT | 2024-05-24 | 0.38 | 0.34 | 0.35 | +0.18 | +90.00% | 207 | 1,518 | 12.99% |
| TLT240531C00093000 | 2024-05-07 12:39PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.48 | +0.18 | +60.00% | 644 | 1,072 | 12.75% |
| TLT240607C00093000 | 2024-05-07 12:07PM EDT | 2024-06-07 | 0.63 | 0.59 | 0.61 | +0.23 | +57.50% | 111 | 228 | 12.72% |
| TLT240614C00093000 | 2024-05-07 11:30AM EDT | 2024-06-14 | 0.85 | 0.82 | 0.83 | +0.25 | +41.67% | 29 | 218 | 13.62% |
| TLT240621C00093000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 0.96 | 0.95 | 0.97 | +0.24 | +33.33% | 836 | 58,016 | 13.73% |
| TLT240628C00093000 | 2024-05-07 12:19PM EDT | 2024-06-28 | 1.12 | 1.09 | 1.12 | +0.27 | +31.76% | 497 | 1,169 | 13.97% |
| TLT240719C00093000 | 2024-05-07 12:41PM EDT | 2024-07-19 | 1.45 | 1.43 | 1.45 | +0.28 | +23.93% | 206 | 10,331 | 13.97% |
| TLT240816C00093000 | 2024-05-07 10:27AM EDT | 2024-08-16 | 1.89 | 1.88 | 1.93 | +0.29 | +18.12% | 25 | 1,599 | 14.49% |
| TLT240920C00093000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 2.52 | 2.39 | 2.43 | +0.43 | +20.57% | 89 | 4,743 | 14.80% |
| TLT240930C00093000 | 2024-05-06 3:33PM EDT | 2024-09-30 | 2.26 | 2.54 | 2.58 | 0.00 | - | 14 | 377 | 14.95% |
| TLT241018C00093000 | 2024-05-07 11:30AM EDT | 2024-10-18 | 2.86 | 2.76 | 2.81 | +0.40 | +16.26% | 16 | 496 | 15.06% |
| TLT241115C00093000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.40 | +0.28 | +9.27% | 4 | 3,296 | 16.19% |
| TLT241220C00093000 | 2024-05-07 11:05AM EDT | 2024-12-20 | 3.80 | 3.75 | 3.80 | +0.42 | +12.43% | 16 | 1,559 | 16.30% |
| TLT241231C00093000 | 2024-05-07 12:34PM EDT | 2024-12-31 | 3.81 | 3.80 | 3.90 | +0.46 | +13.73% | 12 | 328 | 16.26% |
| TLT250117C00093000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.15 | +0.37 | +9.56% | 75 | 14,372 | 16.54% |
| TLT250221C00093000 | 2024-05-06 1:00PM EDT | 2025-02-21 | 4.03 | 4.45 | 4.55 | 0.00 | - | 5 | 501 | 16.74% |
| TLT250321C00093000 | 2024-05-07 10:13AM EDT | 2025-03-21 | 4.78 | 4.75 | 4.85 | +0.43 | +9.89% | 46 | 164 | 16.88% |
| TLT250331C00093000 | 2024-05-06 12:57PM EDT | 2025-03-31 | 4.43 | 4.85 | 5.00 | 0.00 | - | 5 | 6,110 | 17.05% |
| TLT250417C00093000 | 2024-05-06 1:05PM EDT | 2025-04-17 | 4.62 | 5.00 | 5.15 | 0.00 | - | 5 | 170 | 17.05% |
| TLT260116C00093000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 7.74 | 7.40 | 7.80 | +0.47 | +6.46% | 19 | 797 | 18.34% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00093000 | 2024-05-07 12:18PM EDT | 2024-05-08 | 1.96 | 1.98 | 2.04 | -2.64 | -57.39% | 4 | 625 | 21.09% |
| TLT240510P00093000 | 2024-05-07 11:12AM EDT | 2024-05-10 | 1.96 | 1.98 | 2.04 | -1.34 | -40.61% | 1 | 5 | 14.94% |
| TLT240515P00093000 | 2024-05-02 9:44AM EDT | 2024-05-15 | 4.95 | 2.03 | 2.08 | 0.00 | - | - | 1 | 11.52% |
| TLT240517P00093000 | 2024-05-07 11:52AM EDT | 2024-05-17 | 1.91 | 2.05 | 2.11 | -0.93 | -32.75% | 201 | 7,336 | 11.33% |
| TLT240524P00093000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 2.00 | 2.13 | 2.18 | -0.80 | -28.57% | 34 | 27 | 10.30% |
| TLT240531P00093000 | 2024-05-07 11:46AM EDT | 2024-05-31 | 2.05 | 2.20 | 2.23 | -0.86 | -29.55% | 9,129 | 22,693 | 9.52% |
| TLT240607P00093000 | 2024-05-07 12:36PM EDT | 2024-06-07 | 2.45 | 2.44 | 2.46 | -0.85 | -25.76% | 61 | 2,157 | 11.23% |
| TLT240614P00093000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 2.55 | 2.60 | 2.62 | -1.00 | -28.17% | 1 | 25 | 11.77% |
| TLT240621P00093000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 2.66 | 2.66 | 2.70 | -0.57 | -17.65% | 37 | 8,194 | 11.55% |
| TLT240628P00093000 | 2024-05-07 10:24AM EDT | 2024-06-28 | 2.82 | 2.73 | 2.77 | -0.54 | -16.07% | 3 | 495 | 11.33% |
| TLT240719P00093000 | 2024-05-07 12:18PM EDT | 2024-07-19 | 3.03 | 3.05 | 3.10 | -0.62 | -16.99% | 25 | 3,114 | 11.81% |
| TLT240816P00093000 | 2024-05-06 2:09PM EDT | 2024-08-16 | 3.89 | 3.35 | 3.45 | 0.00 | - | 3 | 363 | 11.99% |
| TLT240920P00093000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 3.70 | 3.70 | 3.80 | -0.60 | -13.95% | 2 | 5,436 | 11.99% |
| TLT240930P00093000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 4.55 | 3.75 | 3.85 | 0.00 | - | 5 | 305 | 11.79% |
| TLT241018P00093000 | 2024-05-06 2:25PM EDT | 2024-10-18 | 4.50 | 3.95 | 4.05 | 0.00 | - | 79 | 963 | 11.98% |
| TLT241115P00093000 | 2024-05-06 2:51PM EDT | 2024-11-15 | 4.95 | 4.40 | 4.50 | 0.00 | - | 72 | 3,353 | 12.82% |
| TLT241220P00093000 | 2024-05-07 10:03AM EDT | 2024-12-20 | 4.84 | 4.75 | 4.85 | -0.91 | -15.83% | 3 | 1,519 | 13.03% |
| TLT241231P00093000 | 2024-05-06 2:07PM EDT | 2024-12-31 | 5.26 | 4.75 | 4.90 | 0.00 | - | 7 | 143 | 12.90% |
| TLT250117P00093000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 4.94 | 4.90 | 5.05 | -1.48 | -23.05% | 15 | 4,062 | 12.96% |
| TLT250221P00093000 | 2024-05-02 11:34AM EDT | 2025-02-21 | 5.40 | 5.15 | 5.30 | -1.32 | -19.64% | 4 | 1,535 | 12.94% |
| TLT250321P00093000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 5.40 | 5.35 | 5.50 | -2.00 | -27.03% | 6 | 164 | 12.95% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 5.40 | 5.55 | 0.00 | - | 1 | 21 | 12.90% |
| TLT260116P00093000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 7.21 | 7.10 | 7.60 | -1.74 | -19.44% | 18 | 1,550 | 13.75% |
