Deutsche Märkte öffnen in 1 Stunde 11 Minute

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,28+0,98 (+1,11%)
Börsenschluss: 04:00PM EDT
89,28 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:89.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419C000890002024-04-17 3:59PM EDT2024-04-190.600.000.000.00-13,47300.00%
TLT240424C000890002024-04-17 3:59PM EDT2024-04-240.840.000.000.00-1,23700.00%
TLT240426C000890002024-04-17 3:54PM EDT2024-04-260.970.000.000.00-2,52700.00%
TLT240503C000890002024-04-17 3:25PM EDT2024-05-031.270.000.000.00-65700.00%
TLT240510C000890002024-04-17 3:37PM EDT2024-05-101.480.000.000.00-15300.00%
TLT240517C000890002024-04-17 3:57PM EDT2024-05-171.750.000.000.00-92500.00%
TLT240524C000890002024-04-17 3:01PM EDT2024-05-241.970.000.000.00-6400.00%
TLT240531C000890002024-04-17 3:25PM EDT2024-05-312.110.000.000.00-13800.00%
TLT240621C000890002024-04-17 3:42PM EDT2024-06-212.580.000.000.00-92100.00%
TLT240628C000890002024-04-17 2:39PM EDT2024-06-282.800.000.000.00-24700.00%
TLT240719C000890002024-04-17 3:59PM EDT2024-07-193.100.000.000.00-20600.00%
TLT240816C000890002024-04-17 3:21PM EDT2024-08-163.510.000.000.00-43100.00%
TLT240920C000890002024-04-17 12:53PM EDT2024-09-203.900.000.000.00-900.00%
TLT240930C000890002024-04-17 2:01PM EDT2024-09-304.150.000.000.00-1,64300.00%
TLT241018C000890002024-04-17 3:52PM EDT2024-10-184.300.000.000.00-4700.00%
TLT241115C000890002024-04-17 2:16PM EDT2024-11-154.820.000.000.00-600.00%
TLT241220C000890002024-04-17 3:56PM EDT2024-12-205.200.000.000.00-3500.00%
TLT241231C000890002024-04-16 11:22AM EDT2024-12-314.850.000.000.00-500.00%
TLT250117C000890002024-04-17 3:11PM EDT2025-01-175.400.000.000.00-13,86700.00%
TLT250221C000890002024-04-15 10:39AM EDT2025-02-215.900.000.000.00-100.00%
TLT250321C000890002024-04-17 11:15AM EDT2025-03-215.900.000.000.00-1300.00%
TLT250331C000890002024-04-17 2:12PM EDT2025-03-316.280.000.000.00-1400.00%
TLT260116C000890002024-04-17 3:44PM EDT2026-01-168.550.000.000.00-2,00300.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419P000890002024-04-17 3:59PM EDT2024-04-190.260.000.000.00-4,97501.56%
TLT240424P000890002024-04-17 3:51PM EDT2024-04-240.500.000.000.00-38000.78%
TLT240426P000890002024-04-17 3:57PM EDT2024-04-260.610.000.000.00-47300.78%
TLT240503P000890002024-04-17 3:56PM EDT2024-05-031.050.000.000.00-1,45800.39%
TLT240510P000890002024-04-17 3:55PM EDT2024-05-101.220.000.000.00-3100.39%
TLT240517P000890002024-04-17 3:58PM EDT2024-05-171.380.000.000.00-1,17500.39%
TLT240524P000890002024-04-17 3:13PM EDT2024-05-241.510.000.000.00-6800.39%
TLT240531P000890002024-04-17 2:51PM EDT2024-05-311.550.000.000.00-400.39%
TLT240621P000890002024-04-17 3:53PM EDT2024-06-212.080.000.000.00-46200.20%
TLT240628P000890002024-04-17 3:10PM EDT2024-06-282.140.000.000.00-2200.20%
TLT240719P000890002024-04-17 3:28PM EDT2024-07-192.460.000.000.00-3700.20%
TLT240816P000890002024-04-17 3:56PM EDT2024-08-162.820.000.000.00-4600.20%
TLT240920P000890002024-04-17 3:22PM EDT2024-09-203.130.000.000.00-3100.20%
TLT240930P000890002024-04-16 1:03PM EDT2024-09-303.750.000.000.00-10100.20%
TLT241018P000890002024-04-17 12:31PM EDT2024-10-183.500.000.000.00-9100.20%
TLT241115P000890002024-04-16 12:07PM EDT2024-11-154.150.000.000.00-38800.20%
TLT241220P000890002024-04-17 2:42PM EDT2024-12-204.000.000.000.00-14000.10%
TLT241231P000890002024-04-16 2:53PM EDT2024-12-314.400.000.000.00-200.10%
TLT250117P000890002024-04-17 2:04PM EDT2025-01-174.160.000.000.00-13,17400.10%
TLT250221P000890002024-04-15 9:56AM EDT2025-02-214.470.000.000.00-100.10%
TLT250321P000890002024-04-17 2:36PM EDT2025-03-214.580.000.000.00-200.10%
TLT250331P000890002024-04-17 2:24PM EDT2025-03-314.560.000.000.00-100.10%
TLT260116P000890002024-04-17 3:39PM EDT2026-01-166.350.000.000.00-1,92600.10%