Deutsche Märkte schließen in 53 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,82-0,35 (-0,37%)
Ab 10:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür17. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719C001150002024-07-09 12:41PM EDT2024-07-190.010.000.010.00-1001,77578.13%
TLT240726C001150002024-07-03 10:33AM EDT2024-07-260.010.000.010.00--1146.88%
TLT240802C001150002024-07-09 3:38PM EDT2024-08-020.010.000.010.00--435.94%
TLT240809C001150002024-07-15 10:18AM EDT2024-08-090.010.000.010.00-1129.69%
TLT240816C001150002024-07-12 11:56AM EDT2024-08-160.010.000.010.00-101,11626.56%
TLT240830C001150002024-07-16 2:32PM EDT2024-08-300.020.000.000.00---12.50%
TLT240920C001150002024-07-15 1:01PM EDT2024-09-200.040.040.050.00-207,90921.97%
TLT240930C001150002024-07-16 3:19PM EDT2024-09-300.060.050.070.00-413,71121.49%
TLT241018C001150002024-07-15 3:43PM EDT2024-10-180.070.070.090.00-571,28320.07%
TLT241115C001150002024-07-16 1:13PM EDT2024-11-150.160.140.150.00-20587419.19%
TLT241220C001150002024-07-16 12:56PM EDT2024-12-200.240.210.24+0.01+4.35%131,20618.46%
TLT241231C001150002024-07-15 3:20PM EDT2024-12-310.220.220.270.00-544218.26%
TLT250117C001150002024-07-15 1:37PM EDT2025-01-170.320.300.350.00-986,95618.37%
TLT250221C001150002024-07-16 9:30AM EDT2025-02-210.400.410.450.00-422517.82%
TLT250321C001150002024-07-16 2:38PM EDT2025-03-210.570.510.560.00-161,27817.69%
TLT250331C001150002024-07-12 3:59PM EDT2025-03-310.560.520.560.00-51,22617.33%
TLT250417C001150002024-07-01 2:55PM EDT2025-04-170.520.600.660.00-1029117.51%
TLT250516C001150002024-07-12 10:21AM EDT2025-05-160.770.720.790.00-222517.46%
TLT250620C001150002024-07-15 3:04PM EDT2025-06-200.860.780.920.00-2733817.25%
TLT250630C001150002024-07-16 3:24PM EDT2025-06-301.000.931.04-0.02-1.96%19817.61%
TLT260116C001150002024-07-16 3:40PM EDT2026-01-162.492.412.500.00-474,50418.87%
Putsfür17. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719P001150002024-05-03 2:39PM EDT2024-07-1925.2524.6524.850.00-280295.61%
TLT240816P001150002024-02-05 11:47AM EDT2024-08-1620.8519.3019.450.00--00.00%
TLT240920P001150002024-06-12 2:00PM EDT2024-09-2021.9021.0521.150.00-100.00%
TLT240930P001150002024-07-15 3:35PM EDT2024-09-3022.2321.2521.400.00-2126.22%
TLT241018P001150002024-06-27 1:28PM EDT2024-10-1821.6521.1521.350.00-5022.51%
TLT241115P001150002024-06-12 2:00PM EDT2024-11-1521.8521.0521.150.00--00.00%
TLT241220P001150002024-06-27 1:35PM EDT2024-12-2021.6121.2021.400.00-10018.29%
TLT241231P001150002024-07-11 12:34PM EDT2024-12-3121.0521.2021.300.00-6015.94%
TLT250117P001150002024-07-03 12:08PM EDT2025-01-1723.3021.2521.400.00-3308116.87%
TLT250221P001150002024-06-04 10:59AM EDT2025-02-2122.8023.0523.300.00-1028.08%
TLT250321P001150002024-06-27 2:38PM EDT2025-03-2121.6421.2021.400.00-4014.60%
TLT250331P001150002024-04-11 9:46AM EDT2025-03-3124.8024.7524.950.00-10032.67%
TLT250417P001150002024-05-17 2:57PM EDT2025-04-1723.6020.2520.500.00-100.00%
TLT250516P001150002024-07-16 10:19AM EDT2025-05-1621.5521.2021.400.00-2213.20%
TLT250630P001150002024-07-02 11:09AM EDT2025-06-3024.6521.2521.400.00--012.33%
TLT260116P001150002024-07-11 12:19PM EDT2026-01-1621.1521.1021.700.00-220811.79%