Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,54-0,78 (-0,82%)
Börsenschluss: 04:00PM EST
94,62 +0,08 (+0,08%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:103.00
Callsfür13. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231213C001030002023-12-08 10:43AM EST2023-12-130.010.000.010.00-116130.47%
TLT231215C001030002023-12-08 10:32AM EST2023-12-150.020.000.01-0.01-33.33%116,92525.78%
TLT231220C001030002023-12-08 9:53AM EST2023-12-200.030.020.03-0.07-70.00%165523.05%
TLT231222C001030002023-12-07 2:31PM EST2023-12-220.120.030.050.00-50050823.05%
TLT231229C001030002023-12-08 3:45PM EST2023-12-290.080.070.09-0.11-57.89%1,1191,03721.00%
TLT240105C001030002023-12-08 2:15PM EST2024-01-050.140.130.15-0.11-44.00%3412720.22%
TLT240112C001030002023-12-07 2:19PM EST2024-01-120.44--0.00---0.00%
TLT240119C001030002023-12-08 2:00PM EST2024-01-190.300.300.32-0.21-41.18%42014,88319.85%
TLT240216C001030002023-12-08 2:53PM EST2024-02-160.700.700.73-0.25-26.32%9619,37819.81%
TLT240315C001030002023-12-08 3:48PM EST2024-03-151.071.071.12-0.39-26.71%7935,78619.64%
TLT240328C001030002023-12-08 3:08PM EST2024-03-281.281.231.33-0.47-26.86%235919.80%
TLT240419C001030002023-12-08 1:22PM EST2024-04-191.511.521.58-0.31-17.03%287019.50%
TLT240517C001030002023-12-08 3:50PM EST2024-05-171.811.811.87-0.56-23.63%10893719.14%
TLT240621C001030002023-12-08 10:05AM EST2024-06-212.302.252.33-0.63-21.50%2883319.30%
TLT240628C001030002023-12-08 11:25AM EST2024-06-282.332.182.67-0.42-15.27%13820.34%
TLT240719C001030002023-12-07 11:39AM EST2024-07-192.982.372.910.00-17120.28%
TLT240816C001030002023-12-06 11:11AM EST2024-08-163.422.643.300.00-132120.48%
TLT240920C001030002023-11-24 10:43AM EST2024-09-202.093.003.750.00-216120.65%
TLT240930C001030002023-11-30 12:39PM EST2024-09-302.613.103.900.00-3320.77%
TLT241018C001030002023-11-28 12:34PM EST2024-10-183.673.004.100.00-23720.78%
TLT241115C001030002023-12-06 10:37AM EST2024-11-154.373.654.300.00-1520.49%
TLT250117C001030002023-12-07 3:16PM EST2025-01-174.664.455.40-0.39-7.72%281521.72%
TLT260116C001030002023-12-07 12:43PM EST2026-01-168.006.157.500.00-221,58119.68%
Putsfür13. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231215P001030002023-12-06 12:22PM EST2023-12-157.168.608.750.00-218347.36%
TLT231222P001030002023-12-05 3:08PM EST2023-12-228.708.608.750.00--133.50%
TLT231229P001030002023-12-06 12:50PM EST2023-12-297.318.608.750.00-2627.34%
TLT240119P001030002023-12-08 9:30AM EST2024-01-198.808.658.80+0.70+8.64%11920.19%
TLT240126P001030002023-12-07 3:57PM EST2024-01-268.00--0.00---0.00%
TLT240216P001030002023-12-05 10:52AM EST2024-02-169.208.808.950.00-257717.41%
TLT240315P001030002023-12-07 3:09PM EST2024-03-158.409.009.150.00-63516.44%
TLT240328P001030002023-12-08 9:30AM EST2024-03-289.249.059.25+0.63+7.32%1216.20%
TLT240419P001030002023-12-08 3:36PM EST2024-04-199.299.259.35-7.81-45.67%1056915.45%
TLT240517P001030002023-12-01 11:09AM EST2024-05-1711.479.359.500.00-114014.91%
TLT240621P001030002023-11-16 1:50PM EST2024-06-2113.839.559.700.00-21,53114.50%
TLT240628P001030002023-12-05 10:08AM EST2024-06-2810.039.1010.900.00-202219.44%
TLT240719P001030002023-08-29 10:00AM EST2024-07-199.0014.6514.900.00-1132.89%
TLT240816P001030002023-12-06 9:36AM EST2024-08-169.809.7010.350.00-51015.39%
TLT240920P001030002023-11-03 8:43AM EST2024-09-2014.809.8513.800.00-4525.68%
TLT240930P001030002023-12-07 1:15PM EST2024-09-309.509.9010.650.00-5715.23%
TLT250117P001030002023-12-08 1:42PM EST2025-01-1710.8810.2511.20-1.72-13.65%110714.61%
TLT260116P001030002023-12-06 10:33AM EST2026-01-1611.7511.3013.800.00-30115.69%