Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,15+0,32 (+0,36%)
Börsenschluss: 04:00PM EDT
89,03 -0,12 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240424C000800002024-04-19 3:09PM EDT80.009.079.159.25-1.93-17.55%32953.91%
TLT240424C000810002024-04-12 2:00PM EDT81.009.958.158.250.00-1155.27%
TLT240424C000860002024-04-19 10:26AM EDT86.003.053.153.25+0.27+9.71%23725.78%
TLT240424C000870002024-04-19 1:53PM EDT87.002.142.222.27+0.17+8.63%26919520.51%
TLT240424C000880002024-04-19 3:54PM EDT88.001.261.321.37+0.14+12.50%5901,03817.19%
TLT240424C000890002024-04-19 3:57PM EDT89.000.580.600.64+0.09+18.37%1,9351,86815.09%
TLT240424C000900002024-04-19 3:59PM EDT90.000.200.200.22+0.04+25.00%4,4956,39914.50%
TLT240424C000910002024-04-19 3:58PM EDT91.000.070.060.07+0.02+40.00%4,6592,36615.43%
TLT240424C000920002024-04-19 3:54PM EDT92.000.020.020.04-0.01-33.33%3754,20418.56%
TLT240424C000930002024-04-19 2:27PM EDT93.000.020.010.020.00-9351420.70%
TLT240424C000940002024-04-19 3:55PM EDT94.000.010.010.02-0.01-50.00%37935025.00%
TLT240424C000950002024-04-19 3:19PM EDT95.000.010.000.02-0.01-50.00%26717229.30%
TLT240424C000960002024-04-19 9:59AM EDT96.000.010.000.01-0.01-50.00%1630830.47%
TLT240424C000970002024-04-16 11:50AM EDT97.000.010.000.010.00-162634.38%
TLT240424C000980002024-04-12 3:52PM EDT98.000.020.000.010.00--1037.50%
TLT240424C001000002024-04-12 11:23AM EDT100.000.020.000.010.00-4644.53%
TLT240424C001010002024-04-12 3:50PM EDT101.000.020.000.010.00-21148.44%
TLT240424C001050002024-04-09 1:22PM EDT105.000.030.000.010.00--656.25%
Putsfür24. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240424P000810002024-04-11 1:06PM EDT81.000.020.000.010.00--238.28%
TLT240424P000830002024-04-19 1:16PM EDT83.000.020.000.01+0.01+100.00%231629.69%
TLT240424P000840002024-04-19 3:57PM EDT84.000.010.000.010.00-5929125.39%
TLT240424P000850002024-04-19 3:17PM EDT85.000.010.000.02-0.01-50.00%5461,57523.05%
TLT240424P000860002024-04-19 3:42PM EDT86.000.020.010.03-0.02-50.00%4101,20119.73%
TLT240424P000870002024-04-19 3:57PM EDT87.000.050.040.06-0.04-44.44%5,6925,69516.90%
TLT240424P000880002024-04-19 3:59PM EDT88.000.160.140.16-0.07-30.43%10,1623,40915.04%
TLT240424P000890002024-04-19 3:59PM EDT89.000.440.420.44-0.16-26.67%3,5313,41113.77%
TLT240424P000900002024-04-19 3:58PM EDT90.001.101.001.05-0.20-15.38%26439013.87%
TLT240424P000910002024-04-19 3:18PM EDT91.001.881.861.91-0.35-15.70%23717814.84%
TLT240424P000920002024-04-19 3:45PM EDT92.002.932.832.88-0.32-9.85%51117.58%
TLT240424P000930002024-04-18 1:52PM EDT93.004.293.803.900.00-4124.61%
TLT240424P000940002024-04-18 11:37AM EDT94.005.154.804.900.00-1129.49%
TLT240424P000950002024-04-18 3:53PM EDT95.006.155.805.900.00-9234.18%
TLT240424P000990002024-04-11 1:01PM EDT99.009.109.809.900.00--051.56%