Deutsche Märkte öffnen in 5 Stunden 29 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,70+0,11 (+0,12%)
Börsenschluss: 04:00PM EDT
91,68 -0,02 (-0,03%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240524C001050002024-05-06 9:51AM EDT2024-05-240.020.000.010.00-12667.19%
TLT240531C001050002024-05-06 1:24PM EDT2024-05-310.020.000.010.00-202934.38%
TLT240607C001050002024-05-20 9:40AM EDT2024-06-070.010.000.010.00-243925.78%
TLT240614C001050002024-05-20 9:30AM EDT2024-06-140.030.010.020.00-10012023.24%
TLT240621C001050002024-05-22 2:46PM EDT2024-06-210.020.010.020.00-18,86720.31%
TLT240628C001050002024-05-20 9:30AM EDT2024-06-280.030.020.030.00-21,50919.34%
TLT240719C001050002024-05-21 2:28PM EDT2024-07-190.060.050.060.00-337,69117.19%
TLT240816C001050002024-05-21 12:46PM EDT2024-08-160.110.110.120.00-114,31615.87%
TLT240920C001050002024-05-22 12:56PM EDT2024-09-200.240.220.24+0.01+4.35%28320,55915.41%
TLT240930C001050002024-05-22 1:08PM EDT2024-09-300.250.230.25+0.02+8.70%30593314.94%
TLT241018C001050002024-05-20 9:30AM EDT2024-10-180.280.310.330.00-1080714.94%
TLT241115C001050002024-05-22 3:58PM EDT2024-11-150.530.510.53+0.02+3.92%201,32415.50%
TLT241220C001050002024-05-22 3:31PM EDT2024-12-200.700.710.74-0.04-5.41%213,31715.60%
TLT241231C001050002024-05-21 12:16PM EDT2024-12-310.790.740.780.00-2472215.45%
TLT250117C001050002024-05-22 3:10PM EDT2025-01-170.900.900.94-0.05-5.26%2621,19915.81%
TLT250221C001050002024-05-22 12:42PM EDT2025-02-211.141.111.15+0.02+1.79%502,23415.81%
TLT250321C001050002024-05-20 12:05PM EDT2025-03-211.341.321.37+0.06+4.69%745916.04%
TLT250331C001050002024-05-22 2:02PM EDT2025-03-311.381.381.44-0.01-0.72%9025316.08%
TLT250417C001050002024-05-17 1:58PM EDT2025-04-171.531.521.580.00-9634316.22%
TLT250516C001050002024-05-21 9:55AM EDT2025-05-161.711.701.80-0.08-4.47%1001216.37%
TLT260116C001050002024-05-22 3:59PM EDT2026-01-163.913.704.20-0.09-2.25%2015,84618.67%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240524P001050002024-05-01 3:43PM EDT2024-05-2416.4513.2013.400.00--050.00%
TLT240531P001050002024-05-01 3:21PM EDT2024-05-3116.4513.2013.400.00--047.46%
TLT240607P001050002024-05-16 9:42AM EDT2024-06-0712.8813.3513.500.00--040.72%
TLT240621P001050002024-05-21 12:45PM EDT2024-06-2113.4813.3513.500.00-1229.79%
TLT240628P001050002024-04-17 9:50AM EDT2024-06-2816.2813.6013.750.00-4032.47%
TLT240719P001050002024-05-02 1:59PM EDT2024-07-1916.0513.3513.500.00-4021.44%
TLT240816P001050002024-05-16 12:35PM EDT2024-08-1613.0013.3513.500.00-1117.63%
TLT240920P001050002024-05-17 1:11PM EDT2024-09-2013.6613.3513.500.00-9914.87%
TLT240930P001050002024-05-01 3:32PM EDT2024-09-3016.2513.3513.500.00-440114.28%
TLT241018P001050002024-05-15 1:28PM EDT2024-10-1812.8013.3513.500.00-2313.40%
TLT241115P001050002024-05-08 11:14AM EDT2024-11-1514.7013.3513.500.00-2021012.31%
TLT241220P001050002024-05-15 11:19AM EDT2024-12-2013.1013.3513.550.00-295611.82%
TLT241231P001050002024-03-20 9:45AM EDT2024-12-3112.6015.7516.000.00-162124.75%
TLT250117P001050002024-05-13 11:21AM EDT2025-01-1714.6513.4013.550.00-7091,47511.11%
TLT250221P001050002024-04-05 10:37AM EDT2025-02-2113.4714.1016.300.00-10023.41%
TLT250331P001050002024-05-17 10:04AM EDT2025-03-3113.6013.5013.650.00-2013310.52%
TLT250417P001050002024-05-20 1:48PM EDT2025-04-1714.1013.5013.700.00-33010.60%
TLT260116P001050002024-05-21 9:44AM EDT2026-01-1614.5414.1015.300.00-3069313.22%