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:86.00
Callsfür18. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240621C000860002024-06-14 12:14PM EDT2024-06-218.608.708.85+1.00+13.16%483,00650.59%
TLT240626C000860002024-06-13 1:08PM EDT2024-06-268.188.758.900.00-1139.65%
TLT240628C000860002024-06-10 1:49PM EDT2024-06-285.108.808.950.00-527338.33%
TLT240705C000860002024-06-12 10:30AM EDT2024-07-057.458.809.000.00-11932.28%
TLT240712C000860002024-06-10 12:17PM EDT2024-07-125.308.809.000.00--5527.78%
TLT240719C000860002024-06-14 10:47AM EDT2024-07-198.858.859.00+0.55+6.63%434524.76%
TLT240726C000860002024-06-12 12:39PM EDT2024-07-268.008.959.100.00--4324.29%
TLT240816C000860002024-06-14 11:34AM EDT2024-08-169.009.059.25+0.85+10.43%611521.66%
TLT240920C000860002024-06-14 12:08PM EDT2024-09-209.309.409.55+0.46+5.20%626519.97%
TLT240930C000860002024-06-10 10:32AM EDT2024-09-306.459.559.700.00-115720.18%
TLT241018C000860002024-06-14 12:57PM EDT2024-10-189.409.659.80+2.85+43.51%539619.36%
TLT241115C000860002024-06-10 2:53PM EDT2024-11-157.009.9510.100.00-511019.29%
TLT241220C000860002024-06-14 10:49AM EDT2024-12-2010.3110.2510.40+1.53+17.43%128218.92%
TLT241231C000860002024-06-12 10:31AM EDT2024-12-319.2010.3010.450.00-1110818.63%
TLT250117C000860002024-06-14 1:53PM EDT2025-01-1710.4510.5010.65+1.20+12.97%476718.79%
TLT250221C000860002024-05-29 12:44PM EDT2025-02-216.5010.8010.950.00-57118.67%
TLT250321C000860002024-06-14 10:54AM EDT2025-03-2111.0011.0011.20+0.85+8.37%303018.67%
TLT250331C000860002024-06-04 3:53PM EDT2025-03-319.7711.1011.250.00-23218.52%
TLT250417C000860002024-06-05 1:15PM EDT2025-04-1710.2011.2011.400.00-11418.54%
TLT250516C000860002024-06-13 1:11PM EDT2025-05-1611.1911.3511.650.00-11318.57%
TLT260116C000860002024-06-06 9:46AM EDT2026-01-1612.5012.8513.850.00-111719.52%
Putsfür18. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240618P000860002024-06-12 2:22PM EDT2024-06-180.010.000.010.00-111543.75%
TLT240621P000860002024-06-14 2:00PM EDT2024-06-210.010.000.010.00-5819,47031.25%
TLT240628P000860002024-06-14 3:01PM EDT2024-06-280.020.020.03-0.01-33.33%466,67624.61%
TLT240705P000860002024-06-13 2:59PM EDT2024-07-050.050.030.040.00-717820.80%
TLT240712P000860002024-06-14 11:59AM EDT2024-07-120.060.060.07-0.01-14.29%178819.73%
TLT240719P000860002024-06-14 3:49PM EDT2024-07-190.080.070.090.00-1054,04518.36%
TLT240726P000860002024-06-13 1:45PM EDT2024-07-260.110.090.100.00-93117.09%
TLT240816P000860002024-06-13 3:40PM EDT2024-08-160.190.170.19-0.02-9.52%107,30215.97%
TLT240920P000860002024-06-14 3:41PM EDT2024-09-200.350.340.37-0.04-10.26%1392,69115.14%
TLT240930P000860002024-06-13 11:47AM EDT2024-09-300.470.400.450.00-1036615.26%
TLT241018P000860002024-06-14 12:04PM EDT2024-10-180.530.500.54-0.06-10.17%36,95714.92%
TLT241115P000860002024-06-13 12:48PM EDT2024-11-150.740.720.76-0.08-9.76%386515.11%
TLT241220P000860002024-06-14 3:58PM EDT2024-12-200.980.961.00-0.17-14.78%147,76615.07%
TLT241231P000860002024-06-13 9:39AM EDT2024-12-311.201.001.040.00-565514.87%
TLT250117P000860002024-06-14 2:59PM EDT2025-01-171.071.071.11-0.09-7.76%71,45614.64%
TLT250221P000860002024-06-13 12:12PM EDT2025-02-211.391.221.280.00-538114.39%
TLT250321P000860002024-06-13 3:01PM EDT2025-03-211.501.391.460.00-2552114.43%
TLT250331P000860002024-06-10 3:35PM EDT2025-03-312.281.421.490.00-1026114.30%
TLT250417P000860002024-06-12 3:03PM EDT2025-04-171.871.571.650.00-2230714.54%
TLT250516P000860002024-06-14 9:52AM EDT2025-05-161.731.691.85-0.14-7.49%61029014.64%
TLT260116P000860002024-06-13 10:04AM EDT2026-01-163.372.833.600.00-226015.70%