Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,62-0,08 (-0,08%)
Börsenschluss: 04:00PM EDT
94,54 -0,08 (-0,08%)
Nachbörse: 07:04PM EDT
In the money
Anzeigen:ListeStellage
Strike:102.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240328C001020002024-03-27 3:24PM EDT2024-03-280.010.000.010.00-12,68656.25%
TLT240403C001020002024-03-25 2:39PM EDT2024-04-030.010.000.010.00-111223.05%
TLT240405C001020002024-03-28 2:52PM EDT2024-04-050.010.000.010.00-35229020.31%
TLT240412C001020002024-03-26 3:40PM EDT2024-04-120.020.020.030.00-2424117.77%
TLT240419C001020002024-03-28 3:59PM EDT2024-04-190.050.040.05+0.01+25.00%1,22419,91416.21%
TLT240426C001020002024-03-28 2:22PM EDT2024-04-260.060.050.07+0.01+20.00%2013715.04%
TLT240503C001020002024-03-28 12:54PM EDT2024-05-030.090.090.100.00-13514.55%
TLT240517C001020002024-03-28 2:21PM EDT2024-05-170.180.170.18+0.01+5.88%5869,26114.11%
TLT240621C001020002024-03-28 3:49PM EDT2024-06-210.450.440.47-0.02-4.26%295,37414.16%
TLT240628C001020002024-03-27 11:05AM EDT2024-06-280.490.500.530.00-127914.16%
TLT240719C001020002024-03-26 10:15AM EDT2024-07-190.780.710.77+0.18+30.00%16,53314.56%
TLT240816C001020002024-03-22 10:41AM EDT2024-08-161.071.031.090.00-212314.94%
TLT240920C001020002024-03-27 11:58AM EDT2024-09-201.461.451.560.00-473,44815.66%
TLT240930C001020002024-03-19 11:11AM EDT2024-09-301.391.561.690.00-52515.82%
TLT241018C001020002024-03-27 2:05PM EDT2024-10-181.821.781.900.00-10724715.99%
TLT241115C001020002024-03-21 12:32PM EDT2024-11-151.842.182.290.00-299916.49%
TLT241220C001020002024-03-27 3:49PM EDT2024-12-202.552.522.630.00-4040316.55%
TLT241231C001020002024-03-26 10:11AM EDT2024-12-312.332.592.780.00-830916.72%
TLT250117C001020002024-03-28 3:03PM EDT2025-01-172.772.782.89-0.01-0.36%102,70416.59%
TLT250221C001020002024-03-26 3:28PM EDT2025-02-212.953.053.200.00-522416.63%
TLT250321C001020002024-03-26 1:44PM EDT2025-03-213.103.303.650.00-15317.26%
TLT260116C001020002024-03-26 12:46PM EDT2026-01-166.655.556.650.00-516418.83%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240328P001020002024-02-22 11:59AM EDT2024-03-289.567.958.100.00-10145.90%
TLT240405P001020002024-03-06 11:00AM EDT2024-04-056.457.607.750.00-1140.72%
TLT240412P001020002024-03-28 11:13AM EDT2024-04-127.487.607.75-0.72-8.78%1830.52%
TLT240419P001020002024-03-28 11:48AM EDT2024-04-197.317.607.75-1.24-14.50%135725.46%
TLT240517P001020002024-03-28 11:48AM EDT2024-05-177.327.607.75-1.18-13.88%146917.12%
TLT240621P001020002024-03-27 12:32PM EDT2024-06-217.857.657.850.00-445114.19%
TLT240628P001020002024-03-05 11:40AM EDT2024-06-287.177.657.850.00-12213.64%
TLT240719P001020002024-03-14 12:15PM EDT2024-07-199.207.757.900.00-570612.72%
TLT240816P001020002024-02-28 12:09PM EDT2024-08-169.467.958.150.00-1813.07%
TLT240920P001020002024-03-08 10:51AM EDT2024-09-207.618.058.350.00-54612.79%
TLT240930P001020002024-03-07 4:59PM EDT2024-09-307.558.158.400.00-11,51112.70%
TLT241018P001020002024-02-13 10:46AM EDT2024-10-1810.059.709.850.00-3518.32%
TLT241115P001020002024-03-21 10:22AM EDT2024-11-159.978.608.750.00-38512.89%
TLT241220P001020002024-03-13 1:45PM EDT2024-12-209.058.309.100.00-22813.35%
TLT241231P001020002024-03-04 10:30AM EDT2024-12-319.508.859.000.00-1112.72%
TLT250117P001020002024-03-28 10:22AM EDT2025-01-179.108.909.10-0.30-3.19%212012.71%
TLT250221P001020002024-03-07 4:33PM EDT2025-02-218.558.909.450.00--313.16%
TLT260116P001020002024-03-26 12:46PM EDT2026-01-1610.168.6512.950.00-53916.70%