Deutsche Märkte schließen in 57 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,03+1,42 (+1,53%)
Ab 10:33AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:101.00
Callsfür6. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231208C001010002023-12-04 9:48AM EST2023-12-080.010.000.020.00-251832.03%
TLT231215C001010002023-12-05 10:02AM EST2023-12-150.050.040.05+0.03+150.00%437,38222.46%
TLT231229C001010002023-12-05 9:59AM EST2023-12-290.140.160.18+0.04+40.00%13,31719.43%
TLT240105C001010002023-12-05 9:41AM EST2024-01-050.250.230.26+0.12+92.31%62518.90%
TLT240119C001010002023-12-04 3:56PM EST2024-01-190.430.420.45+0.15+53.57%1286018.51%
TLT240216C001010002023-12-05 10:00AM EST2024-02-160.910.880.91+0.32+54.24%6072,39818.75%
TLT240315C001010002023-12-05 9:44AM EST2024-03-151.181.271.30+0.21+21.65%23351518.56%
TLT240328C001010002023-12-04 11:06AM EST2024-03-281.551.461.52+0.44+39.64%111018.77%
TLT240419C001010002023-12-05 9:55AM EST2024-04-191.711.791.84+0.17+11.04%1749618.85%
TLT240517C001010002023-12-01 12:18PM EST2024-05-172.002.142.20+0.35+21.21%145918.82%
TLT240621C001010002023-12-04 3:42PM EST2024-06-212.142.622.680.00-5226019.03%
TLT240628C001010002023-11-29 2:09PM EST2024-06-282.202.632.800.00-71,11419.17%
TLT240719C001010002023-11-30 9:40AM EST2024-07-192.522.863.100.00-19719.36%
TLT240816C001010002023-12-04 12:45PM EST2024-08-162.653.203.500.00-23019.64%
TLT240920C001010002023-12-04 3:26PM EST2024-09-203.203.603.950.00-118519.84%
TLT240930C001010002023-12-04 12:53PM EST2024-09-303.153.754.050.00-1119.81%
TLT241018C001010002023-11-09 9:56AM EST2024-10-182.783.904.100.00-51319.39%
TLT241115C001010002023-12-05 9:38AM EST2024-11-154.254.304.50+0.50+13.33%3719.73%
TLT250117C001010002023-12-04 12:50PM EST2025-01-174.564.855.350.00-12,44520.36%
TLT260116C001010002023-12-04 3:56PM EST2026-01-167.147.608.450.00-38420.55%
Putsfür6. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231206P001010002023-11-29 10:21AM EST2023-12-068.956.907.050.00--257.42%
TLT231215P001010002023-12-01 12:05PM EST2023-12-158.807.057.150.00-25329.30%
TLT231229P001010002023-11-29 12:03PM EST2023-12-299.507.107.200.00-1420.70%
TLT240119P001010002023-12-04 10:11AM EST2024-01-198.407.207.300.00-7116316.87%
TLT240216P001010002023-12-04 9:52AM EST2024-02-168.757.457.550.00-55615.89%
TLT240315P001010002023-11-29 2:43PM EST2024-03-159.287.657.750.00-2024815.06%
TLT240328P001010002023-09-29 9:16AM EST2024-03-2812.1816.7017.300.00-550660.89%
TLT240419P001010002023-11-03 11:42AM EST2024-04-1912.908.758.900.00-14419.33%
TLT240517P001010002023-12-01 11:09AM EST2024-05-179.778.108.200.00-136214.26%
TLT240621P001010002023-12-05 10:02AM EST2024-06-218.408.358.50-1.85-18.05%54814.30%
TLT240628P001010002023-11-08 10:45AM EST2024-06-2812.858.358.550.00-101414.27%
TLT240719P001010002023-11-08 11:18AM EST2024-07-1912.508.508.800.00-151714.60%
TLT240816P001010002023-10-03 9:33AM EST2024-08-1615.3314.1515.050.00-2728434.60%
TLT240920P001010002023-09-25 8:30AM EST2024-09-2011.880.000.000.00-110.00%
TLT240930P001010002023-10-03 9:41AM EST2024-09-3015.4314.1515.150.00--032.20%
TLT250117P001010002023-12-01 10:11AM EST2025-01-1711.309.509.950.00-23714.14%
TLT260116P001010002023-11-09 1:03PM EST2026-01-1614.8811.2012.100.00--114.44%