Deutsche Märkte öffnen in 7 Stunden 13 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,40-0,63 (-0,71%)
Börsenschluss: 04:00PM EDT
88,33 -0,07 (-0,08%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür24. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240426C000700002024-04-22 12:31PM EDT2024-04-2619.0518.3518.450.00-52550.00%
TLT240503C000700002024-04-19 1:16PM EDT2024-05-0319.1018.4018.500.00-151766.02%
TLT240510C000700002024-04-15 3:49PM EDT2024-05-1019.0318.4018.500.00-103050.59%
TLT240517C000700002024-04-19 1:27PM EDT2024-05-1719.0518.4018.500.00-16347.36%
TLT240621C000700002024-04-22 10:22AM EDT2024-06-2119.0218.4518.600.00-15434.18%
TLT240628C000700002024-04-19 2:52PM EDT2024-06-2819.2518.4518.600.00-51,06132.32%
TLT240719C000700002024-04-18 10:27AM EDT2024-07-1919.2518.5018.650.00-11129.44%
TLT240816C000700002024-04-23 12:16PM EDT2024-08-1619.6018.5518.700.00-17326.61%
TLT240920C000700002024-04-16 9:46AM EDT2024-09-2018.5018.6518.800.00-22624.85%
TLT240930C000700002024-03-20 3:04PM EDT2024-09-3023.2919.4019.750.00-1933.81%
TLT241018C000700002024-02-29 10:42AM EDT2024-10-1824.2924.8025.200.00-11463.82%
TLT241115C000700002024-04-02 2:10PM EDT2024-11-1522.8018.7018.950.00-107622.93%
TLT241220C000700002024-04-24 3:59PM EDT2024-12-2018.8518.7519.00-0.40-2.08%59521.68%
TLT241231C000700002024-04-11 11:25AM EDT2024-12-3120.5018.7519.050.00-54921.64%
TLT250117C000700002024-04-18 3:59PM EDT2025-01-1719.1018.8019.10-0.45-2.30%1093521.38%
TLT250221C000700002024-04-02 11:14AM EDT2025-02-2122.9518.8520.300.00-2327.65%
TLT250321C000700002024-04-24 10:27AM EDT2025-03-2118.9517.9020.30-1.20-5.96%11026.45%
TLT250331C000700002024-04-04 10:29AM EDT2025-03-3123.7018.9020.350.00-5726.32%
TLT260116C000700002024-04-24 2:20PM EDT2026-01-1620.2419.9521.75-0.76-3.62%41,28924.12%
Putsfür24. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240426P000700002024-04-24 1:37PM EDT2024-04-260.010.000.010.00-204790.63%
TLT240503P000700002024-04-15 2:09PM EDT2024-05-030.010.000.010.00-52350.00%
TLT240510P000700002024-04-10 11:41AM EDT2024-05-100.010.000.010.00-102041.41%
TLT240517P000700002024-04-24 10:43AM EDT2024-05-170.010.000.00-0.01-50.00%141,03725.00%
TLT240524P000700002024-04-23 1:13PM EDT2024-05-240.010.000.000.00-31412.50%
TLT240531P000700002024-04-24 3:46PM EDT2024-05-310.010.000.030.00-82831.64%
TLT240621P000700002024-04-17 10:22AM EDT2024-06-210.050.030.050.00-22,55227.15%
TLT240628P000700002024-04-22 11:02AM EDT2024-06-280.030.020.050.00-210325.68%
TLT240719P000700002024-04-23 12:02PM EDT2024-07-190.050.050.080.00-519324.02%
TLT240816P000700002024-04-24 10:48AM EDT2024-08-160.110.090.12+0.01+10.00%826722.32%
TLT240920P000700002024-04-24 10:50AM EDT2024-09-200.150.130.17-0.03-16.67%334420.80%
TLT240930P000700002024-04-15 1:49PM EDT2024-09-300.180.140.180.00-57620.36%
TLT241018P000700002024-04-24 1:38PM EDT2024-10-180.210.180.22+0.02+10.53%14420.09%
TLT241115P000700002024-01-31 2:03PM EDT2024-11-150.280.220.260.00-111219.34%
TLT241220P000700002024-04-18 9:55AM EDT2024-12-200.300.290.340.00-236318.92%
TLT241231P000700002024-04-18 1:15PM EDT2024-12-310.320.310.350.00-1520418.63%
TLT250117P000700002024-04-24 3:54PM EDT2025-01-170.360.340.38+0.04+12.50%1542,33918.38%
TLT250221P000700002024-03-12 9:37AM EDT2025-02-210.260.330.380.00--2017.29%
TLT250321P000700002024-04-15 3:01PM EDT2025-03-210.450.370.460.00-16617.31%
TLT250331P000700002024-04-11 2:55PM EDT2025-03-310.410.400.470.00--717.14%
TLT260116P000700002024-04-24 2:38PM EDT2026-01-161.291.091.29+0.15+13.16%138616.77%