Deutsche Märkte geschlossen

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
92,51 -0,01 (-0,01%)
Nachbörse: 05:55PM EDT
In the money
Anzeigen:ListeStellage
Strike:83.00
Callsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240726C000830002024-07-15 9:40AM EDT2024-07-2610.289.559.700.00-171661.33%
TLT240802C000830002024-07-16 10:09AM EDT2024-08-0210.699.609.750.00-39043.85%
TLT240816C000830002024-07-19 12:45PM EDT2024-08-1610.209.559.750.00-12829.05%
TLT240920C000830002024-07-23 2:54PM EDT2024-09-209.959.809.95-0.47-4.51%266822.10%
TLT240930C000830002024-07-17 1:30PM EDT2024-09-3011.709.9010.100.00-51922.36%
TLT241018C000830002024-07-23 1:42PM EDT2024-10-1810.2510.0010.15-0.20-1.91%113520.48%
TLT241115C000830002024-07-02 12:36PM EDT2024-11-158.7010.2510.400.00-33319.97%
TLT241220C000830002024-07-15 9:37AM EDT2024-12-2011.1910.5010.700.00-28852919.52%
TLT241231C000830002024-07-16 2:57PM EDT2024-12-3112.1910.5510.700.00--218.85%
TLT250117C000830002024-07-19 1:51PM EDT2025-01-1711.1010.7510.90-0.24-2.12%1385219.09%
TLT250221C000830002024-07-16 3:31PM EDT2025-02-2112.6011.0011.200.00-426918.98%
TLT250321C000830002024-07-22 10:30AM EDT2025-03-2112.1011.2511.400.00-11718.76%
TLT250417C000830002024-07-22 11:44AM EDT2025-04-1711.5711.4011.600.00-1618.65%
TLT250516C000830002024-07-03 10:40AM EDT2025-05-1611.5011.5011.850.00-606518.70%
TLT250620C000830002024-07-23 10:31AM EDT2025-06-2012.3711.8512.05-0.62-4.77%1411618.42%
TLT250630C000830002024-07-23 1:11PM EDT2025-06-3012.2811.9012.15-0.09-0.73%52518.51%
TLT260116C000830002024-07-22 1:10PM EDT2026-01-1613.5012.6514.300.00-122620.49%
Putsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240726P000830002024-07-11 9:30AM EDT2024-07-260.010.000.010.00-155542.97%
TLT240802P000830002024-07-22 11:32AM EDT2024-08-020.010.000.020.00-141028.13%
TLT240809P000830002024-07-23 9:30AM EDT2024-08-090.020.010.020.00-5030022.07%
TLT240816P000830002024-07-23 3:33PM EDT2024-08-160.020.020.03-0.01-33.33%33,44919.92%
TLT240823P000830002024-07-23 11:36AM EDT2024-08-230.040.030.040.00-14218.36%
TLT240830P000830002024-07-19 10:10AM EDT2024-08-300.060.040.050.00-133517.19%
TLT240920P000830002024-07-22 2:41PM EDT2024-09-200.110.100.12-0.03-21.43%103,86816.26%
TLT240930P000830002024-07-23 12:38PM EDT2024-09-300.130.120.15+0.01+8.33%337915.77%
TLT241018P000830002024-07-23 1:02PM EDT2024-10-180.200.200.22-0.03-13.04%24,94315.33%
TLT241115P000830002024-07-22 2:24PM EDT2024-11-150.420.380.410.00-2738015.69%
TLT241220P000830002024-07-23 3:11PM EDT2024-12-200.580.570.63-0.02-3.33%2245515.65%
TLT241231P000830002024-07-18 3:28PM EDT2024-12-310.540.600.670.00-31915.41%
TLT250117P000830002024-07-22 12:24PM EDT2025-01-170.760.700.740.00-247,23015.16%
TLT250221P000830002024-07-22 12:55PM EDT2025-02-210.940.860.910.00-815914.89%
TLT250321P000830002024-07-18 3:23PM EDT2025-03-210.951.031.100.00-159115.03%
TLT250331P000830002024-07-15 10:01AM EDT2025-03-311.031.031.120.00-21614.83%
TLT250417P000830002024-07-19 12:55PM EDT2025-04-171.181.161.270.00-515515.08%
TLT250516P000830002024-07-18 9:32AM EDT2025-05-161.171.341.460.00-215215.17%
TLT250620P000830002024-07-22 1:40PM EDT2025-06-201.571.511.600.00-161414.92%
TLT250630P000830002024-07-16 2:23PM EDT2025-06-301.301.561.640.00-1314.86%
TLT260116P000830002024-07-22 12:15PM EDT2026-01-162.872.603.650.00-132817.54%