Deutsche Märkte öffnen in 6 Stunden 52 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,12-0,27 (-0,30%)
Börsenschluss: 04:00PM EDT
91,12 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür22. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240522C001000002024-05-14 3:48PM EDT2024-05-220.010.000.010.00-1014052.34%
TLT240524C001000002024-05-17 11:39AM EDT2024-05-240.010.000.010.00-1730436.72%
TLT240531C001000002024-05-17 3:57PM EDT2024-05-310.010.000.010.00-1511222.27%
TLT240607C001000002024-05-20 10:21AM EDT2024-06-070.010.010.02-0.01-50.00%6960219.14%
TLT240614C001000002024-05-20 1:29PM EDT2024-06-140.020.020.03-0.02-50.00%3915617.19%
TLT240621C001000002024-05-20 2:41PM EDT2024-06-210.030.030.04-0.02-40.00%14222,63215.82%
TLT240628C001000002024-05-20 3:50PM EDT2024-06-280.050.040.050.00-1,0814,43014.84%
TLT240719C001000002024-05-20 3:21PM EDT2024-07-190.130.120.13-0.01-7.14%79910,67414.36%
TLT240816C001000002024-05-20 3:59PM EDT2024-08-160.250.240.26-0.04-13.79%54113,18713.92%
TLT240920C001000002024-05-20 3:52PM EDT2024-09-200.490.470.49-0.04-7.55%7527,65314.01%
TLT240930C001000002024-05-20 12:14PM EDT2024-09-300.530.530.55-0.05-8.62%1212,34713.98%
TLT241018C001000002024-05-20 3:49PM EDT2024-10-180.670.670.70-0.08-10.67%6738,64614.19%
TLT241115C001000002024-05-20 3:06PM EDT2024-11-151.091.061.09-0.07-6.03%547,50715.31%
TLT241220C001000002024-05-20 3:02PM EDT2024-12-201.411.371.41-0.08-5.37%158,64315.54%
TLT241231C001000002024-05-20 3:57PM EDT2024-12-311.431.411.46-0.10-6.54%2012,27215.38%
TLT250117C001000002024-05-20 3:59PM EDT2025-01-171.681.661.68-0.08-4.55%60852,52415.77%
TLT250221C001000002024-05-20 12:05PM EDT2025-02-211.931.931.97-0.11-5.39%279915.86%
TLT250321C001000002024-05-20 3:49PM EDT2025-03-212.222.192.24-0.11-4.72%1081,13316.07%
TLT250331C001000002024-05-20 3:43PM EDT2025-03-312.322.282.34-0.08-3.33%2534516.16%
TLT250417C001000002024-05-20 3:47PM EDT2025-04-172.482.452.50-0.09-3.50%202,21616.27%
TLT250516C001000002024-05-20 3:51PM EDT2025-05-162.732.642.75-0.14-4.88%1251916.39%
TLT260116C001000002024-05-20 3:51PM EDT2026-01-165.204.905.40-0.05-0.95%13512,68518.70%
Putsfür22. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240524P001000002024-05-02 1:58PM EDT2024-05-2411.058.808.900.00--040.63%
TLT240531P001000002024-05-07 10:35AM EDT2024-05-319.028.808.950.00-2029.69%
TLT240607P001000002024-05-08 10:18AM EDT2024-06-079.578.909.050.00--027.83%
TLT240614P001000002024-05-16 3:18PM EDT2024-06-148.008.909.050.00-404123.63%
TLT240621P001000002024-05-20 11:07AM EDT2024-06-219.008.909.05+0.60+7.14%16520.85%
TLT240628P001000002024-05-16 9:30AM EDT2024-06-287.728.909.050.00-11118.90%
TLT240719P001000002024-05-16 3:21PM EDT2024-07-198.108.909.050.00-31815.24%
TLT240816P001000002024-05-17 12:17PM EDT2024-08-168.658.909.100.00-71,00513.38%
TLT240920P001000002024-05-15 3:10PM EDT2024-09-208.209.009.150.00-455511.91%
TLT240930P001000002024-05-02 1:32PM EDT2024-09-3011.119.009.150.00-6715811.45%
TLT241018P001000002024-05-17 12:48PM EDT2024-10-188.809.059.200.00-245711.24%
TLT241115P001000002024-05-17 2:00PM EDT2024-11-159.119.209.350.00-212011.51%
TLT241220P001000002024-05-16 11:21AM EDT2024-12-208.559.409.550.00-244411.78%
TLT241231P001000002024-05-20 11:04AM EDT2024-12-319.509.409.55+0.20+2.15%5001,40711.49%
TLT250117P001000002024-05-20 10:31AM EDT2025-01-179.659.559.65+0.30+3.21%69,52011.61%
TLT250221P001000002024-05-17 10:18AM EDT2025-02-219.309.659.800.00-244311.57%
TLT250321P001000002024-05-14 9:59AM EDT2025-03-2110.259.809.900.00-5019011.46%
TLT250331P001000002024-05-08 9:35AM EDT2025-03-3110.459.809.950.00-73811.49%
TLT250417P001000002024-05-08 9:39AM EDT2025-04-1710.009.9510.05-0.55-5.21%15311.59%
TLT250516P001000002024-05-17 12:52PM EDT2025-05-169.9010.0010.300.00-2212.03%
TLT260116P001000002024-05-17 1:25PM EDT2026-01-1611.3510.7511.90+0.15+1.34%21,46013.33%