Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,07-0,40 (-0,43%)
Ab 12:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:87.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719C000870002024-07-19 12:01PM EDT2024-07-196.045.956.05-0.41-6.36%468920.00%
TLT240726C000870002024-07-10 2:28PM EDT2024-07-265.856.056.200.00-66531.06%
TLT240802C000870002024-07-12 3:18PM EDT2024-08-027.106.106.250.00-110424.51%
TLT240809C000870002024-07-05 10:24AM EDT2024-08-095.556.156.250.00-1120.22%
TLT240816C000870002024-07-19 10:41AM EDT2024-08-166.196.206.30-0.76-10.94%41,06418.80%
TLT240823C000870002024-07-03 10:00AM EDT2024-08-235.206.256.400.00--118.70%
TLT240830C000870002024-07-16 12:23PM EDT2024-08-307.356.406.550.00--4019.29%
TLT240920C000870002024-07-19 10:52AM EDT2024-09-206.756.606.75-0.60-8.16%23,44317.92%
TLT240930C000870002024-07-18 12:47PM EDT2024-09-307.456.756.900.00-122218.01%
TLT241018C000870002024-07-15 12:47PM EDT2024-10-187.186.907.050.00-322717.30%
TLT241115C000870002024-07-18 2:23PM EDT2024-11-158.057.407.500.00-128917.97%
TLT241220C000870002024-07-11 3:39PM EDT2024-12-208.307.757.850.00-117617.62%
TLT241231C000870002024-07-12 3:36PM EDT2024-12-318.507.807.950.00-112917.52%
TLT250117C000870002024-07-18 3:12PM EDT2025-01-178.208.058.15-0.26-3.07%12,23517.60%
TLT250221C000870002024-07-15 10:05AM EDT2025-02-218.458.408.550.00-28517.77%
TLT250321C000870002024-07-19 11:52AM EDT2025-03-218.758.658.80-1.09-11.08%114317.68%
TLT250331C000870002024-05-22 3:05PM EDT2025-03-318.159.709.850.00-12121.16%
TLT250417C000870002024-07-09 9:48AM EDT2025-04-178.808.909.050.00-27017.68%
TLT250516C000870002024-07-12 3:20PM EDT2025-05-169.809.109.300.00-10517.65%
TLT250620C000870002024-07-18 3:04PM EDT2025-06-209.509.409.60-0.30-3.06%21917.66%
TLT250630C000870002024-07-17 1:43PM EDT2025-06-3010.409.509.700.00-242517.71%
TLT260116C000870002024-07-19 11:47AM EDT2026-01-1611.3011.1511.40-0.58-4.88%1135718.22%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719P000870002024-07-19 11:21AM EDT2024-07-190.010.000.010.00-16,66851.56%
TLT240724P000870002024-07-16 12:20PM EDT2024-07-240.010.000.010.00-43523.05%
TLT240726P000870002024-07-19 11:04AM EDT2024-07-260.010.010.020.00-76162221.88%
TLT240802P000870002024-07-19 10:20AM EDT2024-08-020.060.040.05+0.03+100.00%431018.56%
TLT240809P000870002024-07-19 10:55AM EDT2024-08-090.070.060.07+0.02+40.00%411316.41%
TLT240816P000870002024-07-19 9:59AM EDT2024-08-160.120.100.11+0.03+33.33%69,25715.67%
TLT240823P000870002024-07-17 10:36AM EDT2024-08-230.110.130.150.00-24715.14%
TLT240830P000870002024-07-19 9:30AM EDT2024-08-300.190.170.18+0.07+58.33%87714.48%
TLT240920P000870002024-07-19 10:59AM EDT2024-09-200.370.370.38+0.05+15.63%106,87514.67%
TLT240930P000870002024-07-18 2:14PM EDT2024-09-300.340.410.440.00-1228914.31%
TLT241018P000870002024-07-19 12:00PM EDT2024-10-180.590.590.61+0.08+15.69%84,14714.36%
TLT241115P000870002024-07-19 11:21AM EDT2024-11-150.960.950.98+0.09+10.34%196,52515.16%
TLT241220P000870002024-07-19 10:20AM EDT2024-12-201.281.281.31+0.13+11.30%19,53315.19%
TLT241231P000870002024-07-15 12:02PM EDT2024-12-311.231.291.350.00-516214.88%
TLT250117P000870002024-07-19 11:54AM EDT2025-01-171.461.421.47+0.15+11.45%114,74114.76%
TLT250221P000870002024-07-10 10:48AM EDT2025-02-211.811.641.700.00-51,18914.53%
TLT250321P000870002024-07-18 1:11PM EDT2025-03-211.681.861.920.00-586314.56%
TLT250331P000870002024-07-18 1:17PM EDT2025-03-311.721.891.950.00-1219714.39%
TLT250417P000870002024-07-01 10:49AM EDT2025-04-173.022.032.140.00-140014.66%
TLT250516P000870002024-07-18 1:06PM EDT2025-05-162.082.232.330.00-1045214.60%
TLT250620P000870002024-07-19 10:01AM EDT2025-06-202.542.432.55+0.24+10.43%324114.55%
TLT250630P000870002024-07-18 3:20PM EDT2025-06-302.402.472.620.00-415014.56%
TLT260116P000870002024-07-18 12:18PM EDT2026-01-163.903.854.05+0.24+6.56%297015.16%