Deutsche Märkte schließen in 43 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,88-0,29 (-0,31%)
Ab 10:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:98.00
Callsfür17. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240717C000980002024-07-12 12:09PM EDT2024-07-170.010.000.010.00-114937.50%
TLT240719C000980002024-07-17 10:03AM EDT2024-07-190.010.000.010.00-3510,04121.88%
TLT240724C000980002024-07-16 1:23PM EDT2024-07-240.020.010.020.00-12614.84%
TLT240726C000980002024-07-17 9:42AM EDT2024-07-260.030.020.030.00-311,14314.26%
TLT240731C000980002024-07-16 3:30PM EDT2024-07-310.080.000.000.00---6.25%
TLT240802C000980002024-07-17 10:12AM EDT2024-08-020.100.080.100.00-10285313.97%
TLT240809C000980002024-07-16 2:03PM EDT2024-08-090.170.140.150.00-1726113.04%
TLT240816C000980002024-07-17 10:28AM EDT2024-08-160.250.240.25-0.05-16.13%1635,88413.28%
TLT240823C000980002024-07-16 3:11PM EDT2024-08-230.380.340.35-0.03-7.32%967513.40%
TLT240830C000980002024-07-16 3:40PM EDT2024-08-300.510.420.430.00-6657213.26%
TLT240920C000980002024-07-17 10:26AM EDT2024-09-200.810.810.83-0.11-11.96%7030,53614.34%
TLT240930C000980002024-07-17 9:57AM EDT2024-09-300.970.920.94-0.08-7.62%41,05214.16%
TLT241018C000980002024-07-16 3:52PM EDT2024-10-181.231.231.25-0.11-8.21%11,66414.66%
TLT241115C000980002024-07-17 10:02AM EDT2024-11-151.831.741.77-0.06-3.17%411,67215.57%
TLT241220C000980002024-07-16 3:37PM EDT2024-12-202.332.152.210.00-1167,46015.66%
TLT241231C000980002024-07-16 2:50PM EDT2024-12-312.412.222.300.00-756615.52%
TLT250117C000980002024-07-17 10:18AM EDT2025-01-172.532.522.59-0.16-5.95%2515,48715.94%
TLT250221C000980002024-07-15 1:45PM EDT2025-02-212.652.943.050.00-160216.27%
TLT250321C000980002024-07-17 10:04AM EDT2025-03-213.353.253.35+0.38+12.79%850616.33%
TLT250331C000980002024-07-12 2:35PM EDT2025-03-313.383.303.450.00-424016.34%
TLT250417C000980002024-07-17 10:24AM EDT2025-04-173.603.553.65-0.05-1.35%215,77316.46%
TLT250516C000980002024-07-15 12:42PM EDT2025-05-163.713.803.950.00-119316.55%
TLT250620C000980002024-07-16 3:50PM EDT2025-06-204.404.154.300.00-310216.66%
TLT250630C000980002024-07-11 10:56AM EDT2025-06-304.464.254.400.00--416.70%
TLT260116C000980002024-07-16 12:49PM EDT2026-01-166.526.206.750.00-101,78218.47%
Putsfür17. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240717P000980002024-07-12 9:59AM EDT2024-07-174.354.254.350.00--067.19%
TLT240719P000980002024-07-01 12:00PM EDT2024-07-198.054.204.300.00-56038.67%
TLT240726P000980002024-07-15 1:58PM EDT2024-07-265.134.204.300.00-63021.19%
TLT240802P000980002024-07-17 10:14AM EDT2024-08-024.354.404.50-0.06-1.36%1520.63%
TLT240816P000980002024-07-16 2:37PM EDT2024-08-164.144.404.550.00-59915.99%
TLT240823P000980002024-07-11 12:48PM EDT2024-08-234.274.454.550.00--3514.43%
TLT240830P000980002024-07-11 11:09AM EDT2024-08-304.334.504.60+0.03+0.70%112,50013.82%
TLT240920P000980002024-07-16 2:36PM EDT2024-09-204.504.804.900.00-31,17413.97%
TLT240930P000980002024-07-16 3:38PM EDT2024-09-304.544.804.900.00-25313.01%
TLT241018P000980002024-07-16 2:44PM EDT2024-10-184.755.055.100.00-1802,54813.00%
TLT241115P000980002024-07-16 11:20AM EDT2024-11-155.555.455.500.00-12,36513.58%
TLT241220P000980002024-07-17 10:08AM EDT2024-12-205.655.755.85+0.10+1.80%504,79913.56%
TLT241231P000980002024-07-17 9:35AM EDT2024-12-315.655.805.90-0.61-9.74%21,12813.33%
TLT250117P000980002024-07-16 1:47PM EDT2025-01-175.815.906.00-0.03-0.51%24,05513.11%
TLT250221P000980002024-07-09 1:23PM EDT2025-02-217.356.156.300.00-3513.14%
TLT250321P000980002024-05-29 12:08PM EDT2025-03-2110.087.557.650.00-41416.96%
TLT250331P000980002024-05-13 3:59PM EDT2025-03-319.027.257.450.00-114115.97%
TLT250417P000980002024-07-05 11:38AM EDT2025-04-177.356.606.800.00-1313.39%
TLT250516P000980002024-07-01 9:30AM EDT2025-05-169.056.757.000.00-1713.35%
TLT250620P000980002024-07-10 10:09AM EDT2025-06-207.917.057.200.00-11113.21%
TLT260116P000980002024-06-21 9:52AM EDT2026-01-168.608.159.150.00-138014.73%