Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,67+0,79 (+0,84%)
Börsenschluss: 04:00PM EDT
94,65 -0,02 (-0,02%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:85.00
Callsfür18. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240618C000850002024-06-06 9:43AM EDT2024-06-189.509.659.80+1.20+14.46%1153.91%
TLT240621C000850002024-06-14 1:51PM EDT2024-06-219.649.709.85+0.79+8.93%6114,29251.37%
TLT240628C000850002024-06-14 3:59PM EDT2024-06-289.849.809.95+0.74+8.13%3247940.28%
TLT240705C000850002024-06-14 9:41AM EDT2024-07-059.739.809.95+1.21+14.20%51932.91%
TLT240719C000850002024-06-14 12:01PM EDT2024-07-199.659.8510.00+0.40+4.32%7565026.56%
TLT240726C000850002024-06-14 11:22AM EDT2024-07-269.949.9510.10+1.04+11.69%101726.07%
TLT240816C000850002024-06-14 2:33PM EDT2024-08-169.9710.0010.20+0.87+9.56%3643922.66%
TLT240920C000850002024-06-14 11:44AM EDT2024-09-2010.3210.3010.50+0.66+6.83%341,56821.00%
TLT240930C000850002024-06-13 9:52AM EDT2024-09-309.1010.4510.600.00-41,01020.83%
TLT241018C000850002024-06-14 11:30AM EDT2024-10-1810.4010.5010.70+0.65+6.67%8843220.02%
TLT241115C000850002024-06-14 2:55PM EDT2024-11-1510.7310.8010.95+0.98+10.05%1010519.69%
TLT241220C000850002024-06-14 11:01AM EDT2024-12-2011.1011.1011.25+1.30+13.27%121,21219.39%
TLT241231C000850002024-06-03 10:20AM EDT2024-12-318.5011.1011.300.00-59819.10%
TLT250117C000850002024-06-14 1:51PM EDT2025-01-1711.3011.3011.45+0.64+6.00%4037,99619.06%
TLT250221C000850002024-06-13 10:20AM EDT2025-02-2110.5011.6011.750.00-104,96718.98%
TLT250321C000850002024-06-12 3:29PM EDT2025-03-2110.3011.8011.950.00-3015418.81%
TLT250331C000850002024-05-24 1:17PM EDT2025-03-319.2011.8512.050.00-310718.87%
TLT250417C000850002024-06-05 2:05PM EDT2025-04-1711.0311.9512.150.00-22618.71%
TLT250516C000850002024-06-14 3:00PM EDT2025-05-1612.1212.1012.40+0.77+6.78%222218.76%
TLT260116C000850002024-06-14 3:59PM EDT2026-01-1613.8013.5513.95+0.60+4.55%343,90018.23%
Putsfür18. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240618P000850002024-06-11 9:59AM EDT2024-06-180.010.000.010.00-11342.19%
TLT240621P000850002024-06-14 3:15PM EDT2024-06-210.010.000.010.00-2055,67432.03%
TLT240626P000850002024-06-11 10:14AM EDT2024-06-260.050.000.020.00--126.76%
TLT240628P000850002024-06-14 3:51PM EDT2024-06-280.020.010.020.00-14011,86524.61%
TLT240705P000850002024-06-14 10:25AM EDT2024-07-050.030.020.040.00-9024622.36%
TLT240712P000850002024-06-14 11:07AM EDT2024-07-120.060.040.06-0.01-14.29%39520.70%
TLT240719P000850002024-06-14 3:39PM EDT2024-07-190.070.050.070.00-18032,31519.04%
TLT240726P000850002024-06-14 3:57PM EDT2024-07-260.080.070.08-0.03-27.27%42717.77%
TLT240816P000850002024-06-14 3:39PM EDT2024-08-160.140.140.15-0.02-12.50%566,02316.46%
TLT240920P000850002024-06-14 3:55PM EDT2024-09-200.290.280.30-0.02-6.45%11321,53215.50%
TLT240930P000850002024-06-14 3:22PM EDT2024-09-300.340.330.37-0.06-15.00%11,34515.60%
TLT241018P000850002024-06-14 9:48AM EDT2024-10-180.400.410.44-0.09-18.37%1917,21115.16%
TLT241115P000850002024-06-14 1:31PM EDT2024-11-150.610.590.63-0.07-10.29%4019,36015.30%
TLT241220P000850002024-06-14 3:35PM EDT2024-12-200.810.810.84-0.05-5.81%366,84515.20%
TLT241231P000850002024-06-14 2:45PM EDT2024-12-310.860.820.87-0.03-3.37%1082214.97%
TLT250117P000850002024-06-14 2:49PM EDT2025-01-170.920.910.94-0.06-6.12%6514,63714.77%
TLT250221P000850002024-06-14 2:46PM EDT2025-02-211.071.031.09-0.07-6.14%21,01914.48%
TLT250321P000850002024-06-14 9:44AM EDT2025-03-211.211.211.27-0.26-17.69%41,60314.58%
TLT250331P000850002024-06-10 12:07PM EDT2025-03-312.041.211.300.00-532014.45%
TLT250417P000850002024-06-10 2:09PM EDT2025-04-172.191.361.450.00-1522514.69%
TLT250516P000850002024-06-14 11:43AM EDT2025-05-161.541.471.63-0.22-12.50%91,28914.76%
TLT260116P000850002024-06-14 9:36AM EDT2026-01-162.802.623.30-0.09-3.11%116,20815.78%