Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,29+0,48 (+0,53%)
Börsenschluss: 04:00PM EDT
90,60 +0,31 (+0,34%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240417C000830002024-04-11 1:01PM EDT83.006.957.257.40+6.95--545.31%
TLT240417C000840002024-04-11 3:11PM EDT84.005.956.256.40+5.95--140.14%
TLT240417C000850002024-04-12 10:38AM EDT85.005.955.255.400.00-4534.86%
TLT240417C000860002024-04-12 10:49AM EDT86.004.904.254.40+0.39+8.65%7529.49%
TLT240417C000870002024-04-12 10:49AM EDT87.003.903.303.40+0.20+5.41%35424.12%
TLT240417C000880002024-04-12 2:57PM EDT88.002.802.362.42+0.78+38.61%324219.34%
TLT240417C000890002024-04-12 3:04PM EDT89.001.671.491.53+0.42+33.60%674916.85%
TLT240417C000900002024-04-12 3:59PM EDT90.000.790.780.80+0.21+36.21%1,97778115.33%
TLT240417C000910002024-04-12 3:59PM EDT91.000.340.330.34+0.11+47.83%5,4862,92614.94%
TLT240417C000920002024-04-12 3:59PM EDT92.000.130.130.14+0.04+44.44%6,8653,85815.92%
TLT240417C000930002024-04-12 3:59PM EDT93.000.070.060.07+0.04+133.33%1,5964,82817.97%
TLT240417C000940002024-04-12 3:59PM EDT94.000.040.030.04+0.03+300.00%3,3534,93120.31%
TLT240417C000950002024-04-12 3:59PM EDT95.000.020.010.020.00-3043,30921.88%
TLT240417C000960002024-04-12 2:37PM EDT96.000.010.010.020.00-4910325.39%
TLT240417C000970002024-04-12 3:48PM EDT97.000.010.000.010.00-1,1698826.56%
TLT240417C000980002024-04-12 3:52PM EDT98.000.010.000.01-0.02-66.67%1,098429.69%
TLT240417C000990002024-04-12 3:50PM EDT99.000.010.000.01-0.01-50.00%843532.81%
TLT240417C001000002024-04-09 9:41AM EDT100.000.010.000.010.00-10018235.94%
TLT240417C001010002024-04-12 10:09AM EDT101.000.010.000.01-0.02-66.67%781039.06%
TLT240417C001020002024-04-11 12:47PM EDT102.000.010.000.010.00-41842.19%
TLT240417C001030002024-04-11 3:43PM EDT103.000.010.000.010.00-11045.31%
Putsfür17. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240417P000800002024-04-11 10:21AM EDT80.000.010.000.01+0.01--142.19%
TLT240417P000820002024-04-10 1:01PM EDT82.000.010.000.010.00-2234.38%
TLT240417P000840002024-04-11 3:15PM EDT84.000.010.000.010.00-1193,66626.56%
TLT240417P000850002024-04-12 3:40PM EDT85.000.020.000.01+0.01+100.00%6127322.66%
TLT240417P000860002024-04-12 3:57PM EDT86.000.020.010.02-0.01-33.33%3271,15221.09%
TLT240417P000870002024-04-12 3:54PM EDT87.000.020.020.03-0.04-66.67%1,2282,39917.97%
TLT240417P000880002024-04-12 3:36PM EDT88.000.070.060.07-0.07-50.00%1,18064716.31%
TLT240417P000890002024-04-12 3:59PM EDT89.000.180.170.19-0.14-43.75%6,7471,68215.24%
TLT240417P000900002024-04-12 3:59PM EDT90.000.450.450.46-0.19-29.69%3,2631,86614.11%
TLT240417P000910002024-04-12 3:57PM EDT91.001.000.991.01-0.28-21.87%1,6491,02313.92%
TLT240417P000920002024-04-12 3:54PM EDT92.001.651.781.83-0.54-24.66%17047115.14%
TLT240417P000930002024-04-12 3:41PM EDT93.002.572.712.78-0.69-21.17%989917.97%
TLT240417P000940002024-04-12 3:15PM EDT94.003.463.653.80-0.24-6.49%18024.12%
TLT240417P000950002024-04-11 10:19AM EDT95.004.504.654.80-0.80-15.09%2128.81%
TLT240417P000960002024-04-04 11:09AM EDT96.003.705.655.800.00-5033.40%
TLT240417P000970002024-04-10 10:55AM EDT97.006.056.656.750.00-3032.42%
TLT240417P000990002024-04-04 1:12PM EDT99.006.918.658.800.00-7045.90%