Deutsche Märkte öffnen in 4 Stunden 19 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,66-0,28 (-0,30%)
Börsenschluss: 04:00PM EDT
92,71 +0,05 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240320C000850002024-03-14 2:06PM EDT85.008.027.607.750.00--1052.34%
TLT240320C000870002024-03-15 9:46AM EDT87.006.005.555.750.00--6154.30%
TLT240320C000880002024-03-14 10:12AM EDT88.005.404.654.750.00--1246.29%
TLT240320C000890002024-03-14 10:22AM EDT89.004.323.653.800.00--1042.87%
TLT240320C000900002024-03-18 3:03PM EDT90.002.692.672.75-0.37-12.09%264729.98%
TLT240320C000910002024-03-18 3:50PM EDT91.001.791.731.82-0.36-16.74%436725.68%
TLT240320C000920002024-03-18 3:59PM EDT92.001.000.961.02-0.18-15.25%74856223.34%
TLT240320C000930002024-03-18 3:59PM EDT93.000.410.400.41-0.12-22.64%7,4721,63720.56%
TLT240320C000940002024-03-18 3:59PM EDT94.000.150.140.15-0.03-16.67%5,8176,28321.58%
TLT240320C000950002024-03-18 3:07PM EDT95.000.050.050.06-0.01-16.67%1,3682,99624.02%
TLT240320C000960002024-03-18 3:51PM EDT96.000.020.020.03-0.01-33.33%3022,38527.34%
TLT240320C000970002024-03-18 3:48PM EDT97.000.020.010.020.00-481,48331.25%
TLT240320C000980002024-03-18 3:15PM EDT98.000.010.010.020.00-4348237.11%
TLT240320C000990002024-03-18 2:38PM EDT99.000.010.000.010.00-62,24939.06%
TLT240320C001000002024-03-18 9:56AM EDT100.000.010.000.000.00-227425.00%
TLT240320C001010002024-03-14 11:09AM EDT101.000.020.000.010.00-26448.44%
TLT240320C001020002024-03-15 11:14AM EDT102.000.010.000.010.00-114350.00%
TLT240320C001030002024-03-14 11:23AM EDT103.000.010.000.010.00-126553.13%
TLT240320C001040002024-03-15 10:13AM EDT104.000.010.000.000.00-4450.00%
TLT240320C001050002024-03-08 10:30AM EDT105.000.030.000.010.00-101062.50%
TLT240320C001070002024-03-08 1:34PM EDT107.000.020.000.010.00-4471.88%
Putsfür20. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240320P000810002024-03-15 10:08AM EDT81.000.010.000.010.00-32368.75%
TLT240320P000860002024-03-18 11:46AM EDT86.000.01-0.010.00-162343.75%
TLT240320P000870002024-03-15 11:17AM EDT87.000.01-0.010.00--5437.50%
TLT240320P000880002024-03-18 12:20PM EDT88.000.010.000.010.00-514831.25%
TLT240320P000890002024-03-18 3:49PM EDT89.000.020.010.02+0.01+100.00%3936628.13%
TLT240320P000900002024-03-18 3:57PM EDT90.000.030.030.040.00-51258024.81%
TLT240320P000910002024-03-18 3:59PM EDT91.000.110.100.11+0.05+83.33%4,7754,00822.66%
TLT240320P000920002024-03-18 3:59PM EDT92.000.290.270.29+0.09+45.00%3,7491,10920.51%
TLT240320P000930002024-03-18 3:59PM EDT93.000.710.690.77+0.18+33.96%3,4235,10421.29%
TLT240320P000940002024-03-18 3:50PM EDT94.001.451.421.48+0.27+22.88%2602,89021.00%
TLT240320P000950002024-03-18 3:57PM EDT95.002.382.322.41+0.40+20.20%682,83424.81%
TLT240320P000960002024-03-18 3:35PM EDT96.003.353.253.40+0.39+13.18%4431.25%
TLT240320P000970002024-03-14 10:10AM EDT97.003.634.254.400.00-1038.28%
TLT240320P000980002024-03-14 2:07PM EDT98.005.055.255.400.00-11044.92%
TLT240320P000990002024-03-14 10:04AM EDT99.005.606.256.400.00-1051.17%
TLT240320P001000002024-03-12 12:52PM EDT100.005.057.257.400.00-30057.42%
TLT240320P001030002024-03-11 1:01PM EDT103.007.2010.2510.400.00-1075.00%
TLT240320P001070002024-03-11 10:51AM EDT107.0011.4214.2514.400.00-6096.88%