Deutsche Märkte schließen in 6 Stunden 2 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,19+0,02 (+0,02%)
Börsenschluss: 04:00PM EDT
93,74 -0,45 (-0,48%)
Vorbörslich: 05:27AM EDT
In the money
Anzeigen:ListeStellage
Strike:89.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719C000890002024-07-17 3:40PM EDT2024-07-195.280.000.000.00-2100.00%
TLT240724C000890002024-07-17 12:17PM EDT2024-07-245.350.000.000.00-1200.00%
TLT240726C000890002024-07-16 11:52AM EDT2024-07-265.050.000.000.00-2600.00%
TLT240731C000890002024-07-16 3:44PM EDT2024-07-315.450.005.150.00---0.00%
TLT240802C000890002024-07-15 10:25AM EDT2024-08-024.190.000.000.00-200.00%
TLT240809C000890002024-07-15 1:51PM EDT2024-08-094.230.000.000.00-200.00%
TLT240816C000890002024-07-17 3:59PM EDT2024-08-165.500.000.000.00-3,82700.00%
TLT240823C000890002024-07-17 2:48PM EDT2024-08-235.750.000.000.00-300.00%
TLT240830C000890002024-07-17 12:00PM EDT2024-08-305.750.000.000.00-600.00%
TLT240920C000890002024-07-17 2:45PM EDT2024-09-206.030.000.000.00-2400.00%
TLT240930C000890002024-07-16 3:36PM EDT2024-09-306.100.000.000.00-1100.00%
TLT241018C000890002024-07-17 12:18PM EDT2024-10-186.400.000.000.00-8700.00%
TLT241115C000890002024-07-11 1:06PM EDT2024-11-156.500.000.000.00-100.00%
TLT241220C000890002024-07-17 2:04PM EDT2024-12-207.350.000.000.00-100.00%
TLT241231C000890002024-07-17 11:19AM EDT2024-12-317.150.000.000.00-100.00%
TLT250117C000890002024-07-17 1:01PM EDT2025-01-177.550.000.000.00-600.00%
TLT250221C000890002024-07-11 2:59PM EDT2025-02-217.550.000.000.00-100.00%
TLT250321C000890002024-07-16 9:30AM EDT2025-03-217.700.000.000.00-100.00%
TLT250331C000890002024-07-16 11:47AM EDT2025-03-318.050.000.000.00-300.00%
TLT250417C000890002024-07-17 3:24PM EDT2025-04-178.600.000.000.00-400.00%
TLT250516C000890002024-07-17 12:12PM EDT2025-05-168.850.000.000.00-2000.00%
TLT250620C000890002024-07-17 12:20PM EDT2025-06-209.150.000.000.00-1500.00%
TLT250630C000890002024-07-10 11:26AM EDT2025-06-308.100.000.000.00-200.00%
TLT260116C000890002024-07-16 2:54PM EDT2026-01-1610.900.000.000.00-700.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719P000890002024-07-17 1:20PM EDT2024-07-190.010.000.000.00-13025.00%
TLT240724P000890002024-07-17 2:25PM EDT2024-07-240.010.000.000.00-1012.50%
TLT240726P000890002024-07-17 2:00PM EDT2024-07-260.020.000.000.00-1606.25%
TLT240731P000890002024-07-17 11:45AM EDT2024-07-310.040.000.000.00---6.25%
TLT240802P000890002024-07-17 3:43PM EDT2024-08-020.070.000.000.00-7306.25%
TLT240809P000890002024-07-17 3:48PM EDT2024-08-090.090.000.000.00-9306.25%
TLT240816P000890002024-07-17 3:40PM EDT2024-08-160.140.000.000.00-96506.25%
TLT240823P000890002024-07-17 10:42AM EDT2024-08-230.230.000.000.00-103.13%
TLT240830P000890002024-07-17 3:41PM EDT2024-08-300.230.000.000.00-2503.13%
TLT240920P000890002024-07-17 3:53PM EDT2024-09-200.460.000.000.00-11603.13%
TLT240930P000890002024-07-17 3:53PM EDT2024-09-300.510.000.000.00-21203.13%
TLT241018P000890002024-07-17 3:33PM EDT2024-10-180.710.000.000.00-12003.13%
TLT241115P000890002024-07-17 3:38PM EDT2024-11-151.120.000.000.00-1403.13%
TLT241220P000890002024-07-17 2:16PM EDT2024-12-201.430.000.000.00-2401.56%
TLT241231P000890002024-07-17 3:50PM EDT2024-12-311.490.000.000.00-101.56%
TLT250117P000890002024-07-17 2:25PM EDT2025-01-171.630.000.000.00-301.56%
TLT250221P000890002024-07-16 12:01PM EDT2025-02-211.940.000.000.00-101.56%
TLT250321P000890002024-07-17 3:33PM EDT2025-03-212.100.000.000.00-8001.56%
TLT250331P000890002024-07-17 12:35PM EDT2025-03-312.100.000.000.00-1401.56%
TLT250417P000890002024-07-17 11:09AM EDT2025-04-172.370.000.000.00-4001.56%
TLT250516P000890002024-07-17 11:10AM EDT2025-05-162.580.000.000.00-1001.56%
TLT250620P000890002024-07-15 10:30AM EDT2025-06-203.140.000.000.00-10001.56%
TLT250630P000890002024-07-15 11:16AM EDT2025-06-303.100.000.000.00-2101.56%
TLT260116P000890002024-07-17 11:31AM EDT2026-01-164.300.000.000.00-11601.56%