Deutsche Märkte schließen in 7 Stunden 11 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,52-0,13 (-0,14%)
Börsenschluss: 04:00PM EDT
92,71 +0,19 (+0,21%)
Vorbörslich: 04:18AM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240726C001100002024-07-19 11:37AM EDT2024-07-260.010.000.000.00-10050.00%
TLT240802C001100002024-07-16 1:39PM EDT2024-08-020.010.000.000.00-1025.00%
TLT240809C001100002024-07-23 9:54AM EDT2024-08-090.010.000.000.00-1025.00%
TLT240816C001100002024-07-23 1:11PM EDT2024-08-160.010.000.000.00-3012.50%
TLT240823C001100002024-07-22 9:45AM EDT2024-08-230.020.000.000.00-14012.50%
TLT240830C001100002024-07-22 9:50AM EDT2024-08-300.030.000.000.00-3012.50%
TLT240920C001100002024-07-23 3:11PM EDT2024-09-200.050.000.000.00-778012.50%
TLT240930C001100002024-07-22 11:48AM EDT2024-09-300.070.000.000.00-5406.25%
TLT241018C001100002024-07-23 3:21PM EDT2024-10-180.110.000.000.00-14906.25%
TLT241115C001100002024-07-18 3:28PM EDT2024-11-150.250.000.000.00-406.25%
TLT241220C001100002024-07-23 3:33PM EDT2024-12-200.310.000.000.00-306.25%
TLT241231C001100002024-07-23 9:56AM EDT2024-12-310.340.000.000.00-106.25%
TLT250117C001100002024-07-23 3:35PM EDT2025-01-170.440.000.000.00-706.25%
TLT250221C001100002024-07-22 12:15PM EDT2025-02-210.640.000.000.00-5506.25%
TLT250321C001100002024-07-23 10:36AM EDT2025-03-210.800.000.000.00-206.25%
TLT250331C001100002024-07-23 10:59AM EDT2025-03-310.830.000.000.00-1006.25%
TLT250417C001100002024-07-22 2:48PM EDT2025-04-170.880.000.000.00-106.25%
TLT250516C001100002024-07-23 1:05PM EDT2025-05-161.070.000.000.00-2603.13%
TLT250620C001100002024-07-23 2:59PM EDT2025-06-201.210.000.000.00-2803.13%
TLT250630C001100002024-07-22 11:33AM EDT2025-06-301.360.000.000.00-503.13%
TLT260116C001100002024-07-23 3:26PM EDT2026-01-162.950.000.000.00-8903.13%
Putsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240816P001100002024-06-21 3:55PM EDT2024-08-1616.2317.1017.250.00-100.00%
TLT240920P001100002024-07-18 3:53PM EDT2024-09-2016.600.000.000.00-100.00%
TLT240930P001100002024-05-15 3:16PM EDT2024-09-3017.9515.3515.500.00-100.00%
TLT241018P001100002024-06-27 1:28PM EDT2024-10-1816.620.000.000.00-1000.00%
TLT241115P001100002024-07-01 1:23PM EDT2024-11-1520.020.000.000.00-300.00%
TLT241220P001100002024-07-11 9:55AM EDT2024-12-2016.100.000.000.00-100.00%
TLT241231P001100002024-07-05 11:34AM EDT2024-12-3117.300.000.000.00-100.00%
TLT250117P001100002024-07-18 10:05AM EDT2025-01-1716.230.000.000.00-1000.00%
TLT250221P001100002024-04-12 12:16PM EDT2025-02-2119.4519.7519.950.00-3027.69%
TLT250321P001100002024-07-15 3:17PM EDT2025-03-2117.160.000.000.00-1000.00%
TLT250331P001100002024-05-07 10:41AM EDT2025-03-3118.9516.9517.100.00-110.00%
TLT250417P001100002024-06-06 11:06AM EDT2025-04-1716.9817.3517.550.00-6010.18%
TLT250516P001100002024-06-28 10:04AM EDT2025-05-1616.880.000.000.00-200.00%
TLT260116P001100002024-07-17 3:05PM EDT2026-01-1616.620.000.000.00-2100.00%