Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,03+0,20 (+0,23%)
Ab 01:08PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:104.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419C001040002024-04-19 10:25AM EDT2024-04-190.010.000.010.00-11,318106.25%
TLT240426C001040002024-04-08 2:01PM EDT2024-04-260.020.000.010.00-154441.41%
TLT240503C001040002024-04-10 1:26PM EDT2024-05-030.020.000.020.00-3012332.42%
TLT240510C001040002024-04-12 9:34AM EDT2024-05-100.030.010.020.00-101026.95%
TLT240517C001040002024-04-17 3:23PM EDT2024-05-170.030.010.030.00-4402,57824.61%
TLT240524C001040002024-04-19 10:26AM EDT2024-05-240.040.030.04+0.01+33.33%20423.05%
TLT240621C001040002024-04-18 10:45AM EDT2024-06-210.080.070.080.00-17,28419.24%
TLT240628C001040002024-04-05 3:10PM EDT2024-06-280.180.090.000.00-55886.25%
TLT240719C001040002024-04-17 2:13PM EDT2024-07-190.170.150.170.00-2225618.41%
TLT240816C001040002024-04-19 10:46AM EDT2024-08-160.250.230.25-0.01-3.85%845,84017.46%
TLT240920C001040002024-04-17 12:57PM EDT2024-09-200.360.350.390.00-107,01217.02%
TLT240930C001040002024-04-16 11:04AM EDT2024-09-300.420.380.420.00-35116.80%
TLT241018C001040002024-04-16 10:30AM EDT2024-10-180.480.470.510.00-1044816.77%
TLT241115C001040002024-04-17 11:02AM EDT2024-11-150.620.650.690.00-97316.97%
TLT241220C001040002024-04-17 2:43PM EDT2024-12-200.910.820.870.00-106816.85%
TLT241231C001040002024-04-16 1:57PM EDT2024-12-310.840.850.900.00-719816.65%
TLT250117C001040002024-04-18 3:21PM EDT2025-01-170.960.921.050.00-576316.94%
TLT250221C001040002024-04-17 2:36PM EDT2025-02-211.231.091.240.00-50064016.87%
TLT250321C001040002024-04-15 10:56AM EDT2025-03-211.391.291.400.00-19216.86%
TLT250331C001040002024-04-18 2:54PM EDT2025-03-311.461.401.550.00-5120617.24%
TLT260116C001040002024-04-18 2:27PM EDT2026-01-163.453.103.800.00-11,61618.66%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419P001040002024-04-17 2:34PM EDT2024-04-1914.8014.8514.950.00-1030.00%
TLT240503P001040002024-04-18 12:45PM EDT2024-05-0315.4014.9515.050.00-1139.84%
TLT240517P001040002024-04-12 10:00AM EDT2024-05-1713.4514.9515.050.00-1528.71%
TLT240621P001040002024-04-08 10:55AM EDT2024-06-2112.6115.0015.100.00-3521.00%
TLT240628P001040002024-03-14 9:33AM EDT2024-06-2810.4513.6513.800.00-500.00%
TLT240719P001040002024-04-17 11:12AM EDT2024-07-1915.2314.9515.100.00-2417.53%
TLT240816P001040002024-04-03 9:46AM EDT2024-08-1612.9015.0015.100.00-10015.38%
TLT240920P001040002024-03-27 3:49PM EDT2024-09-209.9514.9515.100.00-101613.55%
TLT240930P001040002024-04-04 10:22AM EDT2024-09-3011.6115.0015.100.00-102313.14%
TLT241115P001040002024-03-01 3:13PM EDT2024-11-1510.5010.0510.400.00-2760.00%
TLT241220P001040002024-03-25 10:46AM EDT2024-12-2011.2015.0515.250.00-12912.57%
TLT250117P001040002024-04-02 9:50AM EDT2025-01-1712.7515.0015.250.00-25511.91%
TLT250321P001040002024-04-03 12:28PM EDT2025-03-2112.7015.1015.300.00-3311.16%
TLT260116P001040002024-04-01 3:15PM EDT2026-01-1613.2515.4016.600.00-199713.00%