Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.910,59 -550,33 (-1,43%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.782,21 -639,38 (-1,06%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:14PM EDT. Markt geöffnet.
Strike:98.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426C00098000 | 2024-04-23 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 862 | 56.25% |
| TLT240501C00098000 | 2024-04-22 9:43AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 32.81% |
| TLT240503C00098000 | 2024-04-24 10:38AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 400 | 548 | 31.64% |
| TLT240510C00098000 | 2024-04-24 12:25PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 229 | 25.00% |
| TLT240517C00098000 | 2024-04-25 11:53AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 20 | 22,759 | 21.88% |
| TLT240524C00098000 | 2024-04-22 3:24PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 151 | 19.83% |
| TLT240531C00098000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 71 | 18.36% |
| TLT240621C00098000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 73 | 23,359 | 16.70% |
| TLT240628C00098000 | 2024-04-24 2:14PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 4 | 782 | 16.72% |
| TLT240719C00098000 | 2024-04-25 10:15AM EDT | 2024-07-19 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 24 | 2,511 | 16.38% |
| TLT240816C00098000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 0.44 | 0.42 | 0.44 | -0.03 | -6.38% | 12 | 1,409 | 16.18% |
| TLT240920C00098000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 0.66 | 0.64 | 0.68 | -0.07 | -9.59% | 15 | 6,283 | 16.13% |
| TLT240930C00098000 | 2024-04-24 1:13PM EDT | 2024-09-30 | 0.78 | 0.70 | 0.74 | 0.00 | - | 52 | 437 | 16.04% |
| TLT241018C00098000 | 2024-04-24 1:13PM EDT | 2024-10-18 | 0.92 | 0.84 | 0.86 | 0.00 | - | 1 | 443 | 15.99% |
| TLT241115C00098000 | 2024-04-25 10:57AM EDT | 2024-11-15 | 1.11 | 1.12 | 1.16 | -0.10 | -8.26% | 20 | 9,556 | 16.56% |
| TLT241220C00098000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 1.39 | 1.36 | 1.41 | -0.11 | -7.33% | 7 | 4,501 | 16.52% |
| TLT241231C00098000 | 2024-04-24 2:18PM EDT | 2024-12-31 | 1.54 | 1.41 | 1.48 | 0.00 | - | 13 | 393 | 16.47% |
| TLT250117C00098000 | 2024-04-25 11:13AM EDT | 2025-01-17 | 1.60 | 1.57 | 1.62 | -0.10 | -5.88% | 120 | 14,564 | 16.55% |
| TLT250221C00098000 | 2024-04-10 1:21PM EDT | 2025-02-21 | 1.88 | 1.79 | 1.92 | -0.94 | -33.33% | 500 | 39 | 16.75% |
| TLT250321C00098000 | 2024-04-24 10:48AM EDT | 2025-03-21 | 2.20 | 1.98 | 2.14 | 0.00 | - | 1 | 229 | 16.83% |
| TLT250331C00098000 | 2024-04-19 3:54PM EDT | 2025-03-31 | 2.73 | 2.10 | 2.27 | 0.00 | - | 1 | 212 | 17.05% |
| TLT260116C00098000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 4.58 | 4.40 | 4.75 | -0.02 | -0.43% | 2 | 720 | 18.49% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240426P00098000 | 2024-04-11 10:23AM EDT | 2024-04-26 | 8.35 | 10.25 | 10.35 | 0.00 | - | 3 | 0 | 67.19% |
| TLT240503P00098000 | 2024-04-25 9:43AM EDT | 2024-05-03 | 10.72 | 10.45 | 10.60 | +1.52 | +16.52% | 1 | 26 | 50.68% |
| TLT240510P00098000 | 2024-04-22 10:25AM EDT | 2024-05-10 | 9.30 | 10.45 | 10.60 | 0.00 | - | 2 | 4 | 37.99% |
| TLT240517P00098000 | 2024-04-25 11:06AM EDT | 2024-05-17 | 10.50 | 10.45 | 10.60 | +0.27 | +2.64% | 3 | 6,776 | 31.69% |
| TLT240524P00098000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 10.50 | 10.45 | 10.60 | +5.00 | +90.91% | 2 | 1 | 27.78% |
| TLT240621P00098000 | 2024-04-24 10:42AM EDT | 2024-06-21 | 10.20 | 10.50 | 10.60 | 0.00 | - | 1 | 4,372 | 19.97% |
| TLT240628P00098000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 10.70 | 10.45 | 10.55 | +1.20 | +12.63% | 1 | 59 | 17.97% |
| TLT240719P00098000 | 2024-04-17 1:48PM EDT | 2024-07-19 | 9.10 | 10.50 | 10.65 | 0.00 | - | 10 | 471 | 17.14% |
| TLT240816P00098000 | 2024-04-19 11:25AM EDT | 2024-08-16 | 9.29 | 10.50 | 10.65 | 0.00 | - | 5 | 625 | 14.89% |
| TLT240920P00098000 | 2024-04-19 11:34AM EDT | 2024-09-20 | 9.32 | 10.60 | 10.70 | 0.00 | - | 6 | 308 | 13.53% |
| TLT240930P00098000 | 2024-04-24 3:59PM EDT | 2024-09-30 | 10.05 | 10.55 | 10.80 | 0.00 | - | 2 | 30 | 13.99% |
| TLT241018P00098000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 11.00 | 10.70 | 10.80 | +1.55 | +16.40% | 2 | 2,483 | 13.26% |
| TLT241115P00098000 | 2024-04-25 9:32AM EDT | 2024-11-15 | 11.15 | 10.75 | 10.90 | +0.65 | +6.19% | 2 | 2,361 | 13.05% |
| TLT241220P00098000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 10.61 | 10.95 | 11.10 | 0.00 | - | 7 | 1,678 | 13.27% |
| TLT241231P00098000 | 2024-04-24 10:33AM EDT | 2024-12-31 | 10.70 | 11.00 | 11.15 | 0.00 | - | 1 | 1,166 | 13.25% |
| TLT250117P00098000 | 2024-04-17 11:36AM EDT | 2025-01-17 | 10.07 | 11.00 | 11.20 | 0.00 | - | 4,000 | 4,048 | 13.09% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 11.15 | 11.40 | 0.00 | - | 2 | 18 | 12.68% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 10.20 | 13.85 | 0.00 | - | 1 | 141 | 21.30% |
| TLT260116P00098000 | 2024-04-24 9:58AM EDT | 2026-01-16 | 12.12 | 12.05 | 13.05 | 0.00 | - | 1 | 380 | 13.70% |
