Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,88-0,75 (-0,82%)
Ab 11:35AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231201C001000002023-11-29 10:29AM EST2023-12-010.010.000.010.00-11,22248.44%
TLT231208C001000002023-11-30 10:58AM EST2023-12-080.020.010.020.00-153625.00%
TLT231215C001000002023-11-30 11:14AM EST2023-12-150.040.030.04-0.03-42.86%20059,11920.70%
TLT231222C001000002023-11-29 3:59PM EST2023-12-220.100.060.070.00-1617519.04%
TLT231229C001000002023-11-30 10:10AM EST2023-12-290.100.100.11-0.05-33.33%5715,24318.21%
TLT240119C001000002023-11-30 11:18AM EST2024-01-190.270.270.28-0.07-20.59%5,78956,50017.36%
TLT240216C001000002023-11-30 10:34AM EST2024-02-160.600.600.62-0.11-15.49%3614,11317.68%
TLT240315C001000002023-11-30 11:07AM EST2024-03-150.960.930.96-0.10-9.43%68624,44717.77%
TLT240328C001000002023-11-30 9:51AM EST2024-03-281.101.111.16-0.16-12.70%582,47418.09%
TLT240419C001000002023-11-30 10:54AM EST2024-04-191.401.371.41-0.18-11.39%937,31318.06%
TLT240517C001000002023-11-30 11:12AM EST2024-05-171.751.701.75-0.11-5.91%3102,36718.19%
TLT240621C001000002023-11-30 10:59AM EST2024-06-212.192.182.22-0.23-9.50%13010,93218.59%
TLT240628C001000002023-11-30 10:07AM EST2024-06-282.272.172.46-0.18-7.35%11,80219.26%
TLT240719C001000002023-11-30 10:52AM EST2024-07-192.502.242.68-0.15-5.66%26,41719.21%
TLT240816C001000002023-11-29 3:51PM EST2024-08-162.972.732.990.00-342,46419.27%
TLT240920C001000002023-11-30 9:49AM EST2024-09-203.402.933.40-0.10-2.86%562,17819.45%
TLT240930C001000002023-11-30 10:16AM EST2024-09-303.253.003.40-0.23-6.61%5153519.12%
TLT241018C001000002023-11-28 1:29PM EST2024-10-183.353.403.850.00-1622819.98%
TLT241115C001000002023-11-30 10:52AM EST2024-11-153.903.704.05-0.31-7.36%952,46719.76%
TLT250117C001000002023-11-30 10:51AM EST2025-01-174.554.554.55-0.20-4.21%13137,28919.54%
TLT260116C001000002023-11-30 10:30AM EST2026-01-167.757.557.70+0.25+3.33%3,1062,24620.28%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231201P001000002023-11-20 9:49AM EST2023-12-0110.208.208.350.00-1175.39%
TLT231208P001000002023-11-29 1:46PM EST2023-12-087.808.208.350.00-151539.06%
TLT231215P001000002023-11-30 10:26AM EST2023-12-158.408.308.40+0.65+8.39%134,06930.86%
TLT231222P001000002023-11-22 3:37PM EST2023-12-229.428.358.500.00-273928.03%
TLT231229P001000002023-11-29 9:49AM EST2023-12-298.538.308.45+0.62+7.84%103623.58%
TLT240119P001000002023-11-30 9:42AM EST2024-01-198.648.408.45+0.84+10.77%26,52918.09%
TLT240216P001000002023-11-29 10:14AM EST2024-02-168.208.458.600.00-249916.26%
TLT240315P001000002023-11-30 9:48AM EST2024-03-158.858.658.75+0.75+9.26%42,93915.26%
TLT240328P001000002023-10-31 10:20AM EST2024-03-289.068.708.80-6.49-41.74%16614.80%
TLT240419P001000002023-11-29 2:13PM EST2024-04-198.358.858.950.00-428914.60%
TLT240517P001000002023-11-30 9:50AM EST2024-05-179.279.009.15+0.32+3.58%116814.49%
TLT240621P001000002023-11-30 10:26AM EST2024-06-219.369.259.35-0.04-0.43%81,06114.19%
TLT240628P001000002023-11-29 1:15PM EST2024-06-289.009.159.60-0.09-0.99%822315.10%
TLT240719P001000002023-11-27 3:31PM EST2024-07-1910.059.259.700.00-316014.83%
TLT240816P001000002023-11-29 12:27PM EST2024-08-169.599.409.900.00-936414.81%
TLT240920P001000002023-11-30 10:23AM EST2024-09-209.909.5510.200.00-121714.98%
TLT240930P001000002023-11-22 11:13AM EST2024-09-3010.939.6510.200.00-50514.73%
TLT241018P001000002023-11-29 10:55AM EST2024-10-189.909.7010.300.00-44414.66%
TLT241115P001000002023-11-30 9:33AM EST2024-11-159.959.8010.50+0.20+2.05%41714.70%
TLT250117P001000002023-11-30 11:00AM EST2025-01-1710.509.8010.75+0.45+4.48%15,92914.27%
TLT260116P001000002023-11-30 10:16AM EST2026-01-1612.7011.1514.50+0.67+5.57%1030917.82%