Deutsche Märkte öffnen in 6 Stunden 53 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,03+0,03 (+0,03%)
Börsenschluss: 04:00PM EDT
89,05 +0,02 (+0,02%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür24. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240424C001050002024-04-09 1:22PM EDT2024-04-240.030.000.010.00--6112.50%
TLT240426C001050002024-04-12 12:15PM EDT2024-04-260.010.000.010.00-48165.63%
TLT240503C001050002024-04-03 12:43PM EDT2024-05-030.030.000.010.00-31539.06%
TLT240510C001050002024-04-23 1:12PM EDT2024-05-100.010.000.01-0.01-50.00%2730729.69%
TLT240517C001050002024-04-22 10:15AM EDT2024-05-170.020.010.02+0.01+100.00%12,37027.15%
TLT240524C001050002024-04-15 11:32AM EDT2024-05-240.030.010.030.00-22625.20%
TLT240531C001050002024-04-16 1:32PM EDT2024-05-310.040.020.030.00--422.66%
TLT240621C001050002024-04-23 12:37PM EDT2024-06-210.050.050.060.00-258,49920.12%
TLT240628C001050002024-04-22 9:54AM EDT2024-06-280.070.060.070.00-11,39119.53%
TLT240719C001050002024-04-23 1:03PM EDT2024-07-190.120.100.12+0.01+9.09%427,61718.60%
TLT240816C001050002024-04-23 3:53PM EDT2024-08-160.180.160.19-0.02-10.00%974,30817.63%
TLT240920C001050002024-04-23 3:49PM EDT2024-09-200.290.290.31-0.01-3.33%6418,60417.14%
TLT240930C001050002024-04-23 3:12PM EDT2024-09-300.340.300.34-0.02-5.56%150816.94%
TLT241018C001050002024-04-23 2:54PM EDT2024-10-180.360.370.42-0.08-18.18%4165916.90%
TLT241115C001050002024-04-23 3:54PM EDT2024-11-150.550.510.570.00-261,18516.99%
TLT241220C001050002024-04-22 1:02PM EDT2024-12-200.730.680.74+0.01+1.39%106,21616.88%
TLT241231C001050002024-04-16 1:04PM EDT2024-12-310.740.700.750.00-160116.58%
TLT250117C001050002024-04-23 3:30PM EDT2025-01-170.860.840.870.00-1,03912,52516.76%
TLT250221C001050002024-04-23 3:37PM EDT2025-02-211.000.971.03-0.06-5.66%282,09616.61%
TLT250321C001050002024-04-23 2:23PM EDT2025-03-211.201.111.18-0.03-2.44%2130816.63%
TLT250331C001050002024-04-18 9:49AM EDT2025-03-311.381.231.300.00-2019416.92%
TLT260116C001050002024-04-23 3:21PM EDT2026-01-163.303.153.40+0.05+1.54%282,76718.28%
Putsfür24. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240503P001050002024-04-01 12:57PM EDT2024-05-0312.4016.1016.250.00--060.74%
TLT240510P001050002024-04-19 10:42AM EDT2024-05-1016.1516.1016.250.00-6749.81%
TLT240517P001050002024-04-10 9:38AM EDT2024-05-1713.7516.1016.250.00-101041.90%
TLT240621P001050002024-04-10 2:24PM EDT2024-06-2114.7516.1016.250.00-3126.76%
TLT240628P001050002024-04-17 9:50AM EDT2024-06-2816.2816.1016.250.00-4425.29%
TLT240719P001050002024-04-22 9:49AM EDT2024-07-1916.3916.1016.250.00-13422.05%
TLT240816P001050002024-04-15 9:46AM EDT2024-08-1616.0716.1016.250.00-34927119.19%
TLT240920P001050002024-04-18 1:38PM EDT2024-09-2016.4516.1016.250.00-396316.80%
TLT240930P001050002024-04-16 2:31PM EDT2024-09-3016.7016.1016.200.00-618115.63%
TLT241018P001050002024-03-12 3:16PM EDT2024-10-1810.7015.0515.400.00-180.00%
TLT241115P001050002024-03-13 9:44AM EDT2024-11-1511.0614.5514.750.00-23,5230.00%
TLT241220P001050002024-04-15 3:22PM EDT2024-12-2016.4016.0516.300.00-1215913.77%
TLT241231P001050002024-03-20 9:45AM EDT2024-12-3112.6015.7516.000.00-16219.08%
TLT250117P001050002024-04-19 9:30AM EDT2025-01-1715.8516.0516.350.00-11,53213.48%
TLT250221P001050002024-04-05 10:37AM EDT2025-02-2113.4715.1517.300.00-10018.13%
TLT250331P001050002024-04-10 2:23PM EDT2025-03-3114.9515.1517.400.00--2317.54%
TLT260116P001050002024-04-23 3:42PM EDT2026-01-1616.9716.5017.40+0.15+0.89%10854712.91%