Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
17.681,03 -156,37 (-0,88%) Euro Stoxx 50
4.899,81 -36,76 (-0,74%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.398,40 +0,40 (+0,02%) EUR/USD
1,0662 +0,0016 (+0,15%) Bitcoin EUR
60.790,48 +3.011,38 (+5,21%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:94.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00094000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TLT240424C00094000 | 2024-04-17 12:58PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| TLT240426C00094000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| TLT240503C00094000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TLT240510C00094000 | 2024-04-18 2:54PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| TLT240517C00094000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 6.25% |
| TLT240524C00094000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TLT240531C00094000 | 2024-04-18 3:20PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TLT240621C00094000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 3.13% |
| TLT240628C00094000 | 2024-04-18 12:02PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| TLT240719C00094000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| TLT240816C00094000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT240920C00094000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TLT240930C00094000 | 2024-04-18 12:05PM EDT | 2024-09-30 | 1.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT241018C00094000 | 2024-04-18 3:13PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241115C00094000 | 2024-04-16 1:20PM EDT | 2024-11-15 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT241220C00094000 | 2024-04-18 3:19PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT241231C00094000 | 2024-04-17 12:21PM EDT | 2024-12-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT250117C00094000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| TLT250221C00094000 | 2024-04-18 3:34PM EDT | 2025-02-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250321C00094000 | 2024-04-18 2:36PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT250331C00094000 | 2024-04-17 1:57PM EDT | 2025-03-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT260116C00094000 | 2024-04-18 12:29PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00094000 | 2024-04-18 3:19PM EDT | 2024-04-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 48,979 | 0 | 0.00% |
| TLT240424P00094000 | 2024-04-18 11:37AM EDT | 2024-04-24 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240426P00094000 | 2024-04-18 3:19PM EDT | 2024-04-26 | 5.20 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| TLT240503P00094000 | 2024-04-18 12:04PM EDT | 2024-05-03 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00094000 | 2024-04-18 11:46AM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240517P00094000 | 2024-04-18 1:46PM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240524P00094000 | 2024-04-18 11:16AM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240531P00094000 | 2024-04-17 10:05AM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621P00094000 | 2024-04-18 11:41AM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT240628P00094000 | 2024-04-17 11:34AM EDT | 2024-06-28 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719P00094000 | 2024-04-18 12:43PM EDT | 2024-07-19 | 6.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816P00094000 | 2024-04-18 2:36PM EDT | 2024-08-16 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00094000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00094000 | 2024-04-18 3:51PM EDT | 2024-09-30 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00094000 | 2024-04-18 12:05PM EDT | 2024-10-18 | 6.56 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| TLT241115P00094000 | 2024-04-16 9:40AM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT241220P00094000 | 2024-04-16 9:45AM EDT | 2024-12-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00094000 | 2024-04-16 9:45AM EDT | 2024-12-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117P00094000 | 2024-04-18 2:01PM EDT | 2025-01-17 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250221P00094000 | 2024-04-02 10:32AM EDT | 2025-02-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT250321P00094000 | 2024-04-18 10:27AM EDT | 2025-03-21 | 7.46 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00094000 | 2024-04-12 11:44AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
