Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
37.933,71 -526,37 (-1,37%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.070,57 -2.382,32 (-3,81%) CMC Crypto 200
1.395,29 -28,81 (-2,02%) 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:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00095000 | 2024-04-23 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 3,654 | 42.19% |
| TLT240501C00095000 | 2024-04-24 11:42AM EDT | 2024-05-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 234 | 24.61% |
| TLT240503C00095000 | 2024-04-24 2:47PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 90 | 2,845 | 23.24% |
| TLT240510C00095000 | 2024-04-24 12:37PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 29 | 887 | 18.16% |
| TLT240517C00095000 | 2024-04-24 12:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 300 | 27,460 | 16.31% |
| TLT240524C00095000 | 2024-04-24 2:34PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 18 | 1,163 | 15.82% |
| TLT240531C00095000 | 2024-04-24 2:37PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 570 | 981 | 14.55% |
| TLT240621C00095000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 520 | 30,829 | 14.94% |
| TLT240628C00095000 | 2024-04-24 2:04PM EDT | 2024-06-28 | 0.37 | 0.36 | 0.38 | -0.12 | -24.49% | 407 | 1,180 | 15.14% |
| TLT240719C00095000 | 2024-04-24 3:18PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.60 | -0.11 | -15.71% | 659 | 7,731 | 15.28% |
| TLT240816C00095000 | 2024-04-24 2:16PM EDT | 2024-08-16 | 0.88 | 0.86 | 0.90 | -0.15 | -14.56% | 180 | 3,278 | 15.48% |
| TLT240920C00095000 | 2024-04-24 2:26PM EDT | 2024-09-20 | 1.19 | 1.21 | 1.26 | -0.24 | -16.78% | 97 | 9,453 | 15.63% |
| TLT240930C00095000 | 2024-04-24 3:31PM EDT | 2024-09-30 | 1.34 | 1.31 | 1.35 | -0.21 | -13.55% | 383 | 1,420 | 15.60% |
| TLT241018C00095000 | 2024-04-24 1:41PM EDT | 2024-10-18 | 1.45 | 1.46 | 1.52 | -0.32 | -18.08% | 7 | 5,079 | 15.63% |
| TLT241115C00095000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 1.82 | 1.85 | 1.92 | -0.39 | -17.65% | 13 | 14,218 | 16.30% |
| TLT241220C00095000 | 2024-04-24 3:03PM EDT | 2024-12-20 | 2.20 | 2.15 | 2.25 | -0.24 | -9.84% | 115 | 12,140 | 16.37% |
| TLT241231C00095000 | 2024-04-24 3:32PM EDT | 2024-12-31 | 2.29 | 2.21 | 2.33 | -0.23 | -9.13% | 44 | 698 | 16.32% |
| TLT250117C00095000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.50 | -0.25 | -9.26% | 211 | 21,980 | 16.41% |
| TLT250221C00095000 | 2024-04-24 9:47AM EDT | 2025-02-21 | 2.86 | 2.64 | 2.85 | -0.34 | -10.63% | 9 | 412 | 16.62% |
| TLT250321C00095000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 3.00 | 2.93 | 3.15 | -0.39 | -11.50% | 14 | 820 | 16.86% |
| TLT250331C00095000 | 2024-04-24 11:13AM EDT | 2025-03-31 | 3.15 | 3.00 | 3.25 | -0.45 | -12.50% | 1 | 235 | 16.93% |
| TLT250417C00095000 | 2024-04-24 2:32PM EDT | 2025-04-17 | 3.21 | 3.15 | 3.40 | -0.54 | -14.40% | 2 | 210 | 16.97% |
| TLT260116C00095000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 5.70 | 5.70 | 6.05 | -0.25 | -4.20% | 74 | 11,393 | 18.67% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00095000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 6.75 | 6.55 | 6.65 | +0.80 | +13.45% | 6,820 | 665 | 53.52% |
| TLT240503P00095000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 6.95 | 6.80 | 6.90 | +1.04 | +17.60% | 26 | 1,066 | 37.89% |
| TLT240510P00095000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 6.95 | 6.75 | 6.90 | +0.80 | +13.01% | 18 | 6,411 | 28.42% |
| TLT240517P00095000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 6.95 | 6.80 | 6.90 | +0.62 | +9.79% | 20 | 2,839 | 23.73% |
| TLT240524P00095000 | 2024-04-17 2:02PM EDT | 2024-05-24 | 5.88 | 6.75 | 6.90 | 0.00 | - | 1 | 39 | 20.78% |
| TLT240531P00095000 | 2024-04-18 9:57AM EDT | 2024-05-31 | 6.24 | 6.75 | 6.90 | 0.00 | - | 3 | 3 | 18.70% |
| TLT240621P00095000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 7.03 | 6.85 | 6.95 | +0.67 | +10.53% | 96 | 7,983 | 15.65% |
| TLT240628P00095000 | 2024-04-24 3:37PM EDT | 2024-06-28 | 7.00 | 6.85 | 7.00 | +0.85 | +13.82% | 1 | 1,375 | 15.38% |
| TLT240719P00095000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 7.45 | 7.00 | 7.15 | +0.95 | +14.62% | 11 | 2,756 | 14.86% |
| TLT240816P00095000 | 2024-04-24 3:04PM EDT | 2024-08-16 | 7.29 | 7.20 | 7.30 | +0.81 | +12.50% | 6 | 1,700 | 14.06% |
| TLT240920P00095000 | 2024-04-23 1:47PM EDT | 2024-09-20 | 7.43 | 7.40 | 7.55 | +0.63 | +9.26% | 1 | 3,792 | 13.87% |
| TLT240930P00095000 | 2024-04-23 3:53PM EDT | 2024-09-30 | 7.09 | 7.40 | 7.55 | 0.00 | - | 7 | 502 | 13.42% |
| TLT241018P00095000 | 2024-04-24 1:15PM EDT | 2024-10-18 | 7.76 | 7.55 | 7.70 | +0.66 | +9.30% | 60 | 1,630 | 13.53% |
| TLT241115P00095000 | 2024-04-24 9:42AM EDT | 2024-11-15 | 7.77 | 7.80 | 7.95 | +0.41 | +5.57% | 1 | 1,495 | 13.76% |
| TLT241220P00095000 | 2024-04-22 10:18AM EDT | 2024-12-20 | 7.83 | 8.05 | 8.20 | 0.00 | - | 1 | 811 | 13.78% |
| TLT241231P00095000 | 2024-04-11 10:35AM EDT | 2024-12-31 | 7.23 | 8.05 | 8.25 | 0.00 | - | 25 | 171 | 13.68% |
| TLT250117P00095000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 8.25 | 8.15 | 8.35 | +0.40 | +5.10% | 113 | 15,144 | 13.63% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 8.25 | 8.55 | 0.00 | - | 10 | 43 | 13.54% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 2025-03-21 | 8.23 | 8.45 | 8.70 | 0.00 | - | 1 | 139 | 13.47% |
| TLT250331P00095000 | 2024-04-18 1:07PM EDT | 2025-03-31 | 8.37 | 8.45 | 8.75 | 0.00 | - | 2 | 60 | 13.43% |
| TLT250417P00095000 | 2024-04-24 11:13AM EDT | 2025-04-17 | 8.90 | 8.60 | 8.85 | -0.26 | -2.84% | 5 | 2 | 13.43% |
| TLT260116P00095000 | 2024-04-23 1:47PM EDT | 2026-01-16 | 10.20 | 9.75 | 10.30 | +0.76 | +8.05% | 2 | 4,818 | 13.49% |
