Deutsche Märkte öffnen in 7 Stunden 16 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,87+1,26 (+1,33%)
Börsenschluss: 04:00PM EST
95,80 -0,07 (-0,07%)
Nachbörse: 07:44PM EST
In the money
Anzeigen:ListeStellage
Strike:102.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231208C001020002023-12-06 2:57PM EST2023-12-080.010.000.010.00-2181,24236.72%
TLT231213C001020002023-12-06 2:33PM EST2023-12-130.040.030.05+0.04-53025.00%
TLT231215C001020002023-12-06 3:44PM EST2023-12-150.080.080.09+0.05+166.67%5787,08424.71%
TLT231220C001020002023-12-06 2:13PM EST2023-12-200.170.130.16+0.17-153122.56%
TLT231222C001020002023-12-06 3:26PM EST2023-12-220.190.170.20+0.19-119122.36%
TLT231229C001020002023-12-06 2:53PM EST2023-12-290.310.270.31+0.18+138.46%18560321.05%
TLT240105C001020002023-12-06 1:57PM EST2024-01-050.440.370.44+0.23+109.52%2313820.56%
TLT240119C001020002023-12-06 3:53PM EST2024-01-190.630.630.68+0.21+50.00%7941,92119.80%
TLT240216C001020002023-12-06 3:59PM EST2024-02-161.251.211.30+0.42+50.60%24566620.29%
TLT240315C001020002023-12-06 2:17PM EST2024-03-151.741.681.75+0.51+41.46%232,11119.90%
TLT240328C001020002023-12-06 10:25AM EST2024-03-281.691.902.17+0.34+25.19%12420.96%
TLT240419C001020002023-12-06 2:23PM EST2024-04-192.332.192.40+0.61+35.47%2733720.28%
TLT240517C001020002023-12-06 3:44PM EST2024-05-172.652.592.84+0.60+29.27%132,00520.33%
TLT240621C001020002023-12-06 3:27PM EST2024-06-213.153.103.40+0.60+23.53%3134420.56%
TLT240628C001020002023-12-04 12:21PM EST2024-06-282.003.053.600.00-53220.94%
TLT240719C001020002023-11-29 10:03AM EST2024-07-192.083.254.000.00-139621.33%
TLT240816C001020002023-11-27 3:37PM EST2024-08-162.243.604.250.00-14420.94%
TLT240920C001020002023-12-06 10:11AM EST2024-09-204.003.954.80+0.97+32.01%23021.30%
TLT240930C001020002023-12-05 11:09AM EST2024-09-303.703.804.850.00-1321.08%
TLT241018C001020002023-11-13 9:49AM EST2024-10-182.154.005.100.00-1521.19%
TLT241115C001020002023-12-06 10:47AM EST2024-11-154.804.505.05+0.59+14.01%15920.18%
TLT250117C001020002023-12-06 3:58PM EST2025-01-175.205.356.20+0.30+6.12%652,16221.45%
TLT260116C001020002023-12-06 10:19AM EST2026-01-168.006.708.50+1.20+17.65%16819.75%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231208P001020002023-12-04 2:14PM EST2023-12-089.656.056.20+9.65--049.81%
TLT231215P001020002023-12-06 3:07PM EST2023-12-156.516.256.65-1.34-17.07%645039.75%
TLT231222P001020002023-12-05 3:12PM EST2023-12-227.705.807.35+7.70--141.82%
TLT231229P001020002023-11-08 9:57AM EST2023-12-2913.305.857.300.00-1234.23%
TLT240119P001020002023-12-06 12:44PM EST2024-01-196.456.507.10-3.36-34.25%10622.83%
TLT240216P001020002023-12-05 10:55AM EST2024-02-168.156.757.150.00-18718.23%
TLT240315P001020002023-12-06 2:51PM EST2024-03-157.237.107.50-0.97-11.83%3513417.66%
TLT240328P001020002023-11-17 9:30AM EST2024-03-2812.167.207.850.00-204218.57%
TLT240419P001020002023-12-05 10:15AM EST2024-04-198.807.357.700.00-13616.24%
TLT240517P001020002023-10-04 11:09AM EST2024-05-1716.0513.9514.550.00-42542.71%
TLT240621P001020002023-11-28 11:25AM EST2024-06-2111.507.858.350.00-2023816.05%
TLT240628P001020002023-11-02 8:50AM EST2024-06-2815.879.1511.050.00-201125.74%
TLT240719P001020002023-09-26 1:26PM EST2024-07-1913.5917.6517.950.00-11747.58%
TLT240816P001020002023-11-27 10:44AM EST2024-08-1612.417.659.300.00-2117.41%
TLT240920P001020002023-11-02 12:53PM EST2024-09-2015.609.0012.800.00-1226.91%
TLT240930P001020002023-12-06 12:24PM EST2024-09-308.558.209.95-0.95-10.00%21,00818.03%
TLT250117P001020002023-12-01 2:17PM EST2025-01-1711.059.1510.450.00-10210916.72%
TLT260116P001020002023-10-23 12:52PM EST2026-01-1618.7913.8015.400.00-2321.17%