Deutsche Märkte schließen in 1 Stunde 57 Minute

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,68+0,17 (+0,18%)
Ab 09:33AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:90.00
Callsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240724C000900002024-07-22 11:37AM EDT2024-07-242.710.000.000.00-1660.00%
TLT240726C000900002024-07-23 1:02PM EDT2024-07-263.050.000.000.00-214220.00%
TLT240731C000900002024-07-22 1:54PM EDT2024-07-312.830.000.000.00-570.00%
TLT240802C000900002024-07-23 3:58PM EDT2024-08-022.780.000.000.00-1691,1530.00%
TLT240809C000900002024-07-23 3:44PM EDT2024-08-092.840.000.000.00-23460.00%
TLT240816C000900002024-07-23 2:31PM EDT2024-08-163.100.000.000.00-175,2290.00%
TLT240823C000900002024-07-23 2:36PM EDT2024-08-233.250.000.000.00-2,59821,5120.00%
TLT240830C000900002024-07-22 11:31AM EDT2024-08-303.730.000.000.00-2450.00%
TLT240920C000900002024-07-23 3:34PM EDT2024-09-203.700.000.000.00-6810,7330.00%
TLT240930C000900002024-07-23 3:31PM EDT2024-09-303.950.000.000.00-271,1990.00%
TLT241018C000900002024-07-23 3:31PM EDT2024-10-184.200.000.000.00-473,7030.00%
TLT241115C000900002024-07-23 12:19PM EDT2024-11-155.120.000.000.00-309,9890.00%
TLT241220C000900002024-07-23 1:21PM EDT2024-12-205.560.000.000.00-1615,0220.00%
TLT241231C000900002024-07-22 12:25PM EDT2024-12-315.300.000.000.00-1336660.00%
TLT250117C000900002024-07-23 3:53PM EDT2025-01-175.670.000.000.00-37859,0980.00%
TLT250221C000900002024-07-22 1:44PM EDT2025-02-216.130.000.000.00-384,9050.00%
TLT250321C000900002024-07-23 9:38AM EDT2025-03-216.580.000.000.00-29,9930.00%
TLT250331C000900002024-07-23 2:31PM EDT2025-03-316.600.000.000.00-77460.00%
TLT250417C000900002024-07-19 2:25PM EDT2025-04-177.000.000.000.00-13260.00%
TLT250516C000900002024-07-23 10:24AM EDT2025-05-167.250.000.000.00-49,6850.00%
TLT250620C000900002024-07-23 11:42AM EDT2025-06-207.580.000.000.00-125640.00%
TLT250630C000900002024-07-23 9:48AM EDT2025-06-307.690.000.000.00-5680.00%
TLT260116C000900002024-07-23 3:53PM EDT2026-01-169.090.000.000.00-37124,7490.00%
Putsfür24. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240724P000900002024-07-23 1:45PM EDT2024-07-240.010.000.000.00-61,45812.50%
TLT240726P000900002024-07-23 2:22PM EDT2024-07-260.020.000.000.00-1323,0786.25%
TLT240731P000900002024-07-23 3:38PM EDT2024-07-310.080.000.000.00-323866.25%
TLT240802P000900002024-07-23 3:42PM EDT2024-08-020.180.000.000.00-442,2006.25%
TLT240809P000900002024-07-23 3:16PM EDT2024-08-090.260.000.000.00-341,9993.13%
TLT240816P000900002024-07-23 3:51PM EDT2024-08-160.390.000.000.00-15017,5033.13%
TLT240823P000900002024-07-23 2:42PM EDT2024-08-230.450.000.000.00-222,9433.13%
TLT240830P000900002024-07-23 3:34PM EDT2024-08-300.550.000.000.00-169543.13%
TLT240920P000900002024-07-23 3:31PM EDT2024-09-200.900.000.000.00-50018,8261.56%
TLT240930P000900002024-07-23 2:33PM EDT2024-09-301.000.000.000.00-191,3311.56%
TLT241018P000900002024-07-23 3:36PM EDT2024-10-181.300.000.000.00-2718,5631.56%
TLT241115P000900002024-07-23 1:46PM EDT2024-11-151.770.000.000.00-524,3071.56%
TLT241220P000900002024-07-23 2:31PM EDT2024-12-202.200.000.000.00-70213,4961.56%
TLT241231P000900002024-07-23 3:34PM EDT2024-12-312.300.000.000.00-532,0111.56%
TLT250117P000900002024-07-23 3:45PM EDT2025-01-172.440.000.000.00-47629,6520.78%
TLT250221P000900002024-07-22 12:30PM EDT2025-02-212.800.000.000.00-11,1010.78%
TLT250321P000900002024-07-22 3:58PM EDT2025-03-212.950.000.000.00-210,3860.78%
TLT250331P000900002024-07-23 3:31PM EDT2025-03-313.000.000.000.00-103590.78%
TLT250417P000900002024-07-22 3:31PM EDT2025-04-173.200.000.000.00-18440.78%
TLT250516P000900002024-07-16 3:39PM EDT2025-05-162.850.000.000.00-209,7360.78%
TLT250620P000900002024-07-22 2:56PM EDT2025-06-203.750.000.000.00-7322,1090.78%
TLT250630P000900002024-07-23 3:49PM EDT2025-06-303.710.000.000.00-72420.78%
TLT260116P000900002024-07-23 3:53PM EDT2026-01-165.270.000.000.00-38311,5150.78%