Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,85+0,45 (+0,42%)
Börsenschluss: 04:00PM EDT
106,93 +0,08 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230331C000800002023-02-14 12:37PM EDT80.0023.6025.2525.600.00--100.00%
TLT230331C000900002023-03-23 2:21PM EDT90.0015.5516.7017.100.00-358063.28%
TLT230331C000940002023-03-24 3:34PM EDT94.0012.9012.6013.15+0.98+8.22%11169.43%
TLT230331C000950002023-03-23 10:22AM EDT95.0010.2511.7012.100.00-106662.21%
TLT230331C000960002023-03-14 10:18AM EDT96.008.4810.6511.150.00--160.45%
TLT230331C000970002023-03-21 9:45AM EDT97.007.839.7010.100.00-607953.52%
TLT230331C000980002023-03-17 10:27AM EDT98.009.288.709.150.00-12351.47%
TLT230331C000990002023-03-24 3:17PM EDT99.007.987.708.15+1.88+30.82%27346.88%
TLT230331C000995002023-03-24 3:08PM EDT99.507.457.207.60+1.68+29.12%33942.43%
TLT230331C001000002023-03-24 3:44PM EDT100.006.906.807.15+0.62+9.87%462,03142.29%
TLT230331C001005002023-03-24 2:18PM EDT100.506.336.156.65+0.73+13.04%12539.94%
TLT230331C001010002023-03-24 2:19PM EDT101.005.855.806.15+0.30+5.41%268937.60%
TLT230331C001015002023-03-24 12:14PM EDT101.505.205.305.70+0.40+8.33%3515736.96%
TLT230331C001020002023-03-24 3:49PM EDT102.004.934.805.25+0.39+8.59%14231836.13%
TLT230331C001025002023-03-24 3:49PM EDT102.504.474.354.75+0.53+13.45%239133.55%
TLT230331C001030002023-03-24 3:53PM EDT103.004.023.954.30+0.25+6.63%1325,12132.37%
TLT230331C001035002023-03-24 2:43PM EDT103.503.623.503.80+0.64+21.48%6833029.69%
TLT230331C001040002023-03-24 3:51PM EDT104.003.153.103.35+0.50+18.87%23468028.17%
TLT230331C001045002023-03-24 3:22PM EDT104.502.762.732.93+0.75+37.31%8148527.10%
TLT230331C001050002023-03-24 3:59PM EDT105.002.432.362.54+0.26+11.98%34710,18026.37%
TLT230331C001055002023-03-24 3:39PM EDT105.502.052.012.17+0.21+11.41%18644525.64%
TLT230331C001060002023-03-24 3:57PM EDT106.001.751.711.84+0.10+6.06%3,4652,23425.24%
TLT230331C001065002023-03-24 3:56PM EDT106.501.501.431.55+0.09+6.38%86267025.07%
TLT230331C001070002023-03-24 3:58PM EDT107.001.211.191.31+0.07+6.14%4,81313,04025.29%
TLT230331C001075002023-03-24 3:54PM EDT107.501.000.981.080.00-89076025.20%
TLT230331C001080002023-03-24 3:58PM EDT108.000.810.790.860.00-1,5338,63024.71%
TLT230331C001085002023-03-24 3:58PM EDT108.500.660.640.72+0.01+1.54%33718525.29%
TLT230331C001090002023-03-24 3:59PM EDT109.000.550.520.580.00-8715,16225.37%
TLT230331C001095002023-03-24 3:58PM EDT109.500.440.400.45+0.01+2.33%33724125.15%
TLT230331C001100002023-03-24 3:59PM EDT110.000.350.340.38+0.03+9.38%1,4012,62125.93%
TLT230331C001105002023-03-24 3:12PM EDT110.500.310.250.30+0.01+3.33%11132726.07%
TLT230331C001110002023-03-24 3:56PM EDT111.000.210.200.24-0.04-16.00%46541726.37%
TLT230331C001120002023-03-24 3:48PM EDT112.000.140.130.15-0.02-12.50%1771,12026.95%
TLT230331C001130002023-03-24 3:36PM EDT113.000.080.080.10-0.03-27.27%31070727.93%
TLT230331C001140002023-03-24 3:16PM EDT114.000.060.050.07-0.01-14.29%30667129.20%
TLT230331C001150002023-03-24 3:59PM EDT115.000.050.040.05-0.04-44.44%84557930.47%
TLT230331C001160002023-03-24 3:59PM EDT116.000.040.020.030.00-9548630.86%
TLT230331C001170002023-03-24 3:13PM EDT117.000.030.010.03-0.01-25.00%2060433.59%
TLT230331C001180002023-03-24 1:27PM EDT118.000.020.010.020.00-137634.38%
TLT230331C001190002023-03-24 3:55PM EDT119.000.030.000.03+0.02+200.00%24123138.67%
TLT230331C001200002023-03-23 2:11PM EDT120.000.020.000.030.00-243441.41%
TLT230331C001210002023-03-20 10:47AM EDT121.000.050.000.030.00-141443.75%
TLT230331C001250002023-03-24 10:23AM EDT125.000.040.000.03+0.01+33.33%25753.52%
TLT230331C001350002023-03-20 9:30AM EDT135.000.020.000.250.00-164091.80%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230331P000800002023-03-06 11:31AM EDT80.000.010.000.250.00-11114.65%
TLT230331P000850002023-03-10 12:52PM EDT85.000.030.000.250.00-11393.75%
TLT230331P000900002023-03-22 2:23PM EDT90.000.010.000.030.00-422853.91%
TLT230331P000920002023-03-13 11:34AM EDT92.000.050.000.030.00--552.34%
TLT230331P000940002023-03-24 1:01PM EDT94.000.010.000.010.00-212,16039.84%
TLT230331P000950002023-03-24 12:29PM EDT95.000.020.000.02-0.01-33.33%197340.23%
TLT230331P000960002023-03-23 10:43AM EDT96.000.010.000.020.00-165637.11%
TLT230331P000970002023-03-24 12:50PM EDT97.000.020.000.030.00-61,50535.94%
TLT230331P000980002023-03-24 2:56PM EDT98.000.010.010.03-0.02-66.67%3513,26232.42%
TLT230331P000990002023-03-24 3:34PM EDT99.000.030.010.03-0.03-50.00%675,87129.30%
TLT230331P000995002023-03-24 3:44PM EDT99.500.030.010.040.00-456528.91%
TLT230331P001000002023-03-24 3:59PM EDT100.000.030.030.04-0.02-40.00%1425,41527.15%
TLT230331P001005002023-03-24 3:45PM EDT100.500.050.020.050.00-5164,66226.56%
TLT230331P001010002023-03-24 3:54PM EDT101.000.060.050.07-0.03-33.33%6263,73226.37%
TLT230331P001015002023-03-24 3:23PM EDT101.500.070.050.08-0.11-61.11%4542725.20%
TLT230331P001020002023-03-24 3:57PM EDT102.000.100.090.10-0.06-37.50%2831,53624.41%
TLT230331P001025002023-03-24 3:36PM EDT102.500.120.110.15-0.15-55.56%29448324.81%
TLT230331P001030002023-03-24 3:59PM EDT103.000.180.160.19-0.08-30.77%8812,88024.22%
TLT230331P001035002023-03-24 3:50PM EDT103.500.250.210.27-0.13-34.21%27893824.56%
TLT230331P001040002023-03-24 3:57PM EDT104.000.330.300.33-0.10-23.26%9122,98723.78%
TLT230331P001045002023-03-24 3:55PM EDT104.500.420.380.47-0.27-39.13%3365,01624.56%
TLT230331P001050002023-03-24 3:59PM EDT105.000.540.510.57-0.24-30.77%6,6262,05923.78%
TLT230331P001055002023-03-24 3:53PM EDT105.500.710.660.73-0.21-22.83%8381,24723.83%
TLT230331P001060002023-03-24 3:59PM EDT106.000.880.850.93-0.27-23.48%1,9292,74524.10%
TLT230331P001065002023-03-24 3:56PM EDT106.501.161.031.15-0.31-21.09%1,14526324.15%
TLT230331P001070002023-03-24 3:56PM EDT107.001.371.281.42-0.27-16.46%44930424.56%
TLT230331P001075002023-03-24 3:50PM EDT107.501.681.571.71-0.95-36.12%1358524.81%
TLT230331P001080002023-03-24 3:55PM EDT108.001.971.872.02-0.37-15.81%40012524.90%
TLT230331P001085002023-03-23 10:19AM EDT108.503.702.202.390.00-56325.68%
TLT230331P001090002023-03-24 12:01PM EDT109.003.102.552.75+0.02+0.65%2317925.81%
TLT230331P001095002023-03-24 10:12AM EDT109.503.292.953.20-1.06-24.37%3711027.49%
TLT230331P001100002023-03-24 1:51PM EDT110.003.403.353.60-1.35-28.42%3451827.74%
TLT230331P001110002023-03-22 2:37PM EDT111.005.204.104.500.00-101629.83%
TLT230331P001120002023-03-23 11:35AM EDT112.006.974.955.400.00-205230.96%
TLT230331P001130002023-03-22 1:55PM EDT113.007.206.006.450.00-12536.82%
TLT230331P001150002023-03-14 3:54PM EDT115.0010.907.858.400.00--042.58%
TLT230331P001160002023-03-17 9:49AM EDT116.008.958.859.400.00-5046.29%