Deutsche Märkte schließen in 4 Stunden 53 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,11-0,59 (-0,64%)
Börsenschluss: 04:00PM EDT
91,18 +0,07 (+0,08%)
Vorbörslich: 06:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250221C000450002024-05-01 11:02AM EDT45.0043.590.000.000.00--00.00%
TLT250221C000600002024-04-29 11:34AM EDT60.0028.870.000.000.00-2000.00%
TLT250221C000650002024-03-13 9:45AM EDT65.0030.0025.5527.000.00--1029.81%
TLT250221C000700002024-04-02 11:14AM EDT70.0022.9519.6520.050.00-230.00%
TLT250221C000750002024-05-20 11:06AM EDT75.0017.000.000.000.00-100.00%
TLT250221C000800002024-05-21 12:53PM EDT80.0013.230.000.000.00-1000.00%
TLT250221C000810002024-05-01 3:25PM EDT81.0010.380.000.000.00-200.00%
TLT250221C000820002024-05-17 1:55PM EDT82.0011.360.000.000.00-26800.00%
TLT250221C000830002024-04-23 2:50PM EDT83.009.100.000.000.00-100.00%
TLT250221C000840002024-05-02 11:25AM EDT84.008.150.000.000.00-100.00%
TLT250221C000850002024-05-23 2:35PM EDT85.008.900.000.000.00-40000.00%
TLT250221C000860002024-05-23 10:00AM EDT86.008.250.000.000.00-5800.00%
TLT250221C000870002024-05-17 3:30PM EDT87.007.850.000.000.00-200.00%
TLT250221C000880002024-05-23 3:53PM EDT88.006.830.000.000.00-100.00%
TLT250221C000890002024-05-20 10:44AM EDT89.006.300.000.000.00-100.00%
TLT250221C000900002024-05-23 2:35PM EDT90.005.700.000.000.00-43200.00%
TLT250221C000910002024-05-23 10:41AM EDT91.005.100.000.000.00-200.00%
TLT250221C000920002024-05-23 11:06AM EDT92.004.490.000.000.00-100.39%
TLT250221C000930002024-05-23 11:06AM EDT93.004.000.000.000.00-200.78%
TLT250221C000940002024-05-22 10:00AM EDT94.003.900.000.000.00-100.78%
TLT250221C000950002024-05-23 11:21AM EDT95.003.250.000.000.00-5101.56%
TLT250221C000960002024-05-20 9:43AM EDT96.003.100.000.000.00-101.56%
TLT250221C000970002024-05-02 2:44PM EDT97.002.380.000.000.00-1001.56%
TLT250221C000980002024-05-20 9:33AM EDT98.002.500.000.000.00-3501.56%
TLT250221C000990002024-05-23 2:35PM EDT99.002.180.000.000.00-103.13%
TLT250221C001000002024-05-23 1:54PM EDT100.001.890.000.000.00-3103.13%
TLT250221C001010002024-05-23 3:53PM EDT101.001.720.000.000.00-203.13%
TLT250221C001020002024-05-21 3:52PM EDT102.001.590.000.000.00-603.13%
TLT250221C001030002024-05-16 11:00AM EDT103.001.710.000.000.00-203.13%
TLT250221C001040002024-05-16 3:03PM EDT104.001.440.000.000.00-1103.13%
TLT250221C001050002024-05-23 1:02PM EDT105.001.040.000.000.00-1003.13%
TLT250221C001100002024-05-22 12:42PM EDT110.000.660.000.000.00-5106.25%
TLT250221C001150002024-05-21 10:12AM EDT115.000.440.000.000.00-1206.25%
TLT250221C001200002024-05-22 11:46AM EDT120.000.320.000.000.00-106.25%
TLT250221C001250002024-05-23 3:53PM EDT125.000.240.000.000.00-106.25%
TLT250221C001300002024-05-13 12:01PM EDT130.000.210.000.000.00-10006.25%
TLT250221C001350002024-04-09 11:00AM EDT135.000.250.150.200.00-111323.00%
TLT250221C001400002024-05-08 9:30AM EDT140.000.150.000.000.00-1012.50%
Putsfür21. Februar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250221P000500002024-04-15 11:12AM EDT50.000.070.010.040.00-156528.42%
TLT250221P000550002024-04-29 10:56AM EDT55.000.100.000.000.00-2012.50%
TLT250221P000650002024-04-15 9:54AM EDT65.000.220.100.160.00-210220.70%
TLT250221P000700002024-04-30 12:06PM EDT70.000.370.000.000.00-206.25%
TLT250221P000750002024-05-23 1:24PM EDT75.000.380.000.000.00-1006.25%
TLT250221P000800002024-05-23 11:26AM EDT80.000.850.000.000.00-303.13%
TLT250221P000810002024-05-21 12:36PM EDT81.000.940.000.000.00-103.13%
TLT250221P000820002024-05-20 3:59PM EDT82.001.160.000.000.00-103.13%
TLT250221P000830002024-05-17 11:23AM EDT83.001.290.000.000.00-103.13%
TLT250221P000840002024-05-23 12:53PM EDT84.001.540.000.000.00-303.13%
TLT250221P000850002024-05-22 1:07PM EDT85.001.660.000.000.00-101.56%
TLT250221P000860002024-05-13 11:04AM EDT86.002.440.000.000.00-1801.56%
TLT250221P000870002024-05-21 1:20PM EDT87.002.270.000.000.00-60001.56%
TLT250221P000880002024-05-23 9:51AM EDT88.002.730.000.000.00-1000.78%
TLT250221P000890002024-05-20 9:35AM EDT89.003.180.000.000.00-200.78%
TLT250221P000900002024-05-22 10:40AM EDT90.003.350.000.000.00-300.39%
TLT250221P000910002024-05-23 1:39PM EDT91.004.000.000.000.00-100.05%
TLT250221P000920002024-05-17 11:31AM EDT92.004.280.000.000.00-100.00%
TLT250221P000930002024-05-15 10:15AM EDT93.004.750.000.000.00-100.00%
TLT250221P000940002024-05-15 10:37AM EDT94.005.220.000.000.00-2400.00%
TLT250221P000950002024-05-20 2:33PM EDT95.006.070.000.000.00-100.00%
TLT250221P000960002024-05-23 2:35PM EDT96.006.800.000.000.00-200.00%
TLT250221P000970002024-04-26 9:30AM EDT97.0010.250.000.000.00-100.00%
TLT250221P000980002024-04-26 10:15AM EDT98.0010.550.000.000.00-200.00%
TLT250221P001000002024-05-23 11:18AM EDT100.009.850.000.000.00-200.00%
TLT250221P001010002024-04-02 2:14PM EDT101.0010.0712.3512.550.00--119.43%
TLT250221P001020002024-05-16 10:03AM EDT102.0010.400.000.000.00-100.00%
TLT250221P001030002024-05-17 10:18AM EDT103.0011.800.000.000.00-2400.00%
TLT250221P001050002024-04-05 10:37AM EDT105.0013.4714.1016.300.00-10021.81%
TLT250221P001100002024-04-12 12:16PM EDT110.0019.4519.7519.950.00-3019.19%
TLT250221P001150002024-05-17 12:48PM EDT115.0023.550.000.000.00-100.00%
TLT250221P001200002024-05-01 3:31PM EDT120.0031.340.000.000.00-100.00%
TLT250221P001300002024-04-02 12:46PM EDT130.0037.9340.9542.150.00-1041.37%
TLT250221P001400002024-03-18 3:55PM EDT140.0048.0250.6050.750.00--039.25%