Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.076,91 +301,53 (+0,80%) Gold
2.410,60 +12,60 (+0,53%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.757,48 +1.824,60 (+3,10%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:96.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419C00096000 | 2024-04-19 12:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 29,925 | 56.25% |
| TLT240424C00096000 | 2024-04-19 9:59AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 308 | 25.39% |
| TLT240426C00096000 | 2024-04-19 1:32PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 1,747 | 24.22% |
| TLT240503C00096000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 67 | 4,125 | 19.73% |
| TLT240510C00096000 | 2024-04-19 11:54AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 317 | 16.90% |
| TLT240517C00096000 | 2024-04-19 1:28PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 188 | 21,045 | 16.41% |
| TLT240524C00096000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 46 | 946 | 15.63% |
| TLT240531C00096000 | 2024-04-19 1:18PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 44 | 102 | 15.04% |
| TLT240621C00096000 | 2024-04-19 12:37PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.36 | +0.06 | +19.35% | 42 | 24,928 | 15.53% |
| TLT240628C00096000 | 2024-04-19 12:34PM EDT | 2024-06-28 | 0.46 | 0.41 | 0.43 | +0.08 | +21.05% | 18 | 2,200 | 15.56% |
| TLT240719C00096000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.64 | +0.07 | +12.28% | 20 | 2,574 | 15.61% |
| TLT240816C00096000 | 2024-04-19 12:12PM EDT | 2024-08-16 | 0.98 | 0.90 | 0.93 | +0.11 | +12.64% | 30 | 836 | 15.74% |
| TLT240920C00096000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 1.33 | 1.25 | 1.31 | +0.07 | +5.56% | 30 | 813 | 15.99% |
| TLT240930C00096000 | 2024-04-19 12:46PM EDT | 2024-09-30 | 1.40 | 1.33 | 1.40 | +0.07 | +5.26% | 3 | 1,776 | 15.97% |
| TLT241018C00096000 | 2024-04-17 2:24PM EDT | 2024-10-18 | 1.64 | 1.51 | 1.56 | 0.00 | - | 18 | 1,010 | 15.94% |
| TLT241115C00096000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 1.77 | 1.86 | 1.93 | 0.00 | - | 5 | 1,182 | 16.47% |
| TLT241220C00096000 | 2024-04-17 2:31PM EDT | 2024-12-20 | 2.39 | 2.21 | 2.27 | 0.00 | - | 4 | 2,545 | 16.58% |
| TLT241231C00096000 | 2024-04-16 11:56AM EDT | 2024-12-31 | 2.22 | 2.24 | 2.31 | 0.00 | - | 60 | 154 | 16.37% |
| TLT250117C00096000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 2.42 | 2.38 | 2.55 | 0.00 | - | 26 | 5,735 | 16.72% |
| TLT250221C00096000 | 2024-04-17 2:30PM EDT | 2025-02-21 | 2.95 | 2.67 | 2.84 | 0.00 | - | 1 | 822 | 16.72% |
| TLT250321C00096000 | 2024-04-18 12:15PM EDT | 2025-03-21 | 2.98 | 2.93 | 3.15 | 0.00 | - | 13 | 113 | 17.00% |
| TLT250331C00096000 | 2024-04-17 2:31PM EDT | 2025-03-31 | 3.35 | 3.00 | 3.25 | 0.00 | - | 154 | 259 | 17.06% |
| TLT260116C00096000 | 2024-04-19 11:56AM EDT | 2026-01-16 | 5.83 | 5.40 | 6.00 | +0.40 | +7.37% | 129 | 583 | 18.66% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240419P00096000 | 2024-04-18 2:36PM EDT | 2024-04-19 | 7.25 | 7.05 | 7.10 | 0.00 | - | 8 | 5 | 80.08% |
| TLT240426P00096000 | 2024-04-19 12:23PM EDT | 2024-04-26 | 6.85 | 7.05 | 7.15 | -0.35 | -4.86% | 6 | 36 | 33.79% |
| TLT240503P00096000 | 2024-04-17 3:10PM EDT | 2024-05-03 | 6.89 | 7.20 | 7.30 | 0.00 | - | 10 | 793 | 29.83% |
| TLT240510P00096000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 7.15 | 7.20 | 7.30 | +3.47 | +94.29% | 1 | 202 | 24.66% |
| TLT240517P00096000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 7.18 | 7.20 | 7.30 | -0.17 | -2.31% | 1 | 4,606 | 21.49% |
| TLT240524P00096000 | 2024-04-10 11:12AM EDT | 2024-05-24 | 5.15 | 7.20 | 7.30 | 0.00 | - | 1 | 14 | 19.26% |
| TLT240531P00096000 | 2024-04-11 9:30AM EDT | 2024-05-31 | 6.75 | 7.20 | 7.35 | 0.00 | - | - | 1 | 18.46% |
| TLT240621P00096000 | 2024-04-19 10:33AM EDT | 2024-06-21 | 7.26 | 7.30 | 7.40 | -0.15 | -2.02% | 1 | 1,498 | 15.80% |
| TLT240628P00096000 | 2024-04-15 10:59AM EDT | 2024-06-28 | 7.50 | 7.30 | 7.45 | 0.00 | - | 18 | 571 | 15.58% |
| TLT240719P00096000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 7.22 | 7.45 | 7.55 | -0.41 | -5.37% | 1 | 1,277 | 14.65% |
| TLT240816P00096000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 7.77 | 7.60 | 7.70 | 0.00 | - | 6 | 692 | 13.99% |
| TLT240920P00096000 | 2024-04-17 3:08PM EDT | 2024-09-20 | 7.45 | 7.80 | 7.95 | 0.00 | - | 3 | 194 | 13.86% |
| TLT240930P00096000 | 2024-04-03 9:30AM EDT | 2024-09-30 | 5.95 | 7.80 | 8.00 | 0.00 | - | 1 | 88 | 13.72% |
| TLT241018P00096000 | 2024-04-11 11:06AM EDT | 2024-10-18 | 7.35 | 7.95 | 8.10 | 0.00 | - | 14 | 166 | 13.56% |
| TLT241115P00096000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 8.88 | 8.20 | 8.35 | 0.00 | - | 5 | 1,143 | 13.82% |
| TLT241220P00096000 | 2024-04-15 3:48PM EDT | 2024-12-20 | 8.42 | 8.40 | 8.55 | 0.00 | - | 19 | 1,345 | 13.65% |
| TLT241231P00096000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 6.55 | 8.40 | 8.60 | 0.00 | - | 10 | 128 | 13.55% |
| TLT250117P00096000 | 2024-04-16 10:51AM EDT | 2025-01-17 | 8.95 | 8.45 | 8.70 | 0.00 | - | 5 | 6,245 | 13.51% |
| TLT250221P00096000 | 2024-04-17 3:08PM EDT | 2025-02-21 | 8.35 | 8.60 | 8.85 | 0.00 | - | 5 | 23 | 13.27% |
| TLT250321P00096000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 9.19 | 8.75 | 9.00 | 0.00 | - | 2 | 72 | 13.22% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 8.75 | 9.00 | 0.00 | - | 1 | 7 | 13.03% |
| TLT260116P00096000 | 2024-04-18 1:06PM EDT | 2026-01-16 | 10.55 | 9.85 | 11.00 | 0.00 | - | 6 | 396 | 14.26% |
