Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,29+0,48 (+0,53%)
Börsenschluss: 04:00PM EDT
90,60 +0,31 (+0,34%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür17. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419C001100002024-04-12 3:54PM EDT2024-04-190.010.000.010.00-45,76650.00%
TLT240426C001100002024-04-12 11:01AM EDT2024-04-260.010.000.010.00-155038.28%
TLT240503C001100002024-04-08 2:55PM EDT2024-05-030.020.000.010.00-252731.25%
TLT240510C001100002024-04-12 9:52AM EDT2024-05-100.010.000.02-0.02-66.67%142029.30%
TLT240517C001100002024-04-12 12:55PM EDT2024-05-170.030.010.030.00-135,32427.54%
TLT240621C001100002024-04-12 3:37PM EDT2024-06-210.050.050.070.00-4219,53821.97%
TLT240628C001100002024-04-11 1:54PM EDT2024-06-280.080.060.080.00-103,50821.39%
TLT240719C001100002024-04-12 2:13PM EDT2024-07-190.120.100.120.00-3118,30920.22%
TLT240816C001100002024-04-12 2:32PM EDT2024-08-160.190.150.18+0.01+5.56%8112,40519.17%
TLT240920C001100002024-04-12 12:50PM EDT2024-09-200.280.240.29+0.01+3.70%23,76118.65%
TLT240930C001100002024-04-12 3:58PM EDT2024-09-300.290.280.30-0.02-6.45%191718.21%
TLT241018C001100002024-04-12 12:39PM EDT2024-10-180.360.330.390.00-1283318.36%
TLT241115C001100002024-04-12 10:26AM EDT2024-11-150.520.450.50+0.06+13.04%558518.16%
TLT241220C001100002024-04-12 3:41PM EDT2024-12-200.620.580.630.00-408,95717.86%
TLT241231C001100002024-04-12 1:58PM EDT2024-12-310.630.590.65+0.04+6.78%4642417.63%
TLT250117C001100002024-04-12 3:33PM EDT2025-01-170.760.710.74+0.09+13.43%11112,57117.68%
TLT250221C001100002024-04-12 12:43PM EDT2025-02-210.890.820.89+0.07+8.54%102,06417.55%
TLT250321C001100002024-04-12 1:35PM EDT2025-03-211.060.941.02+0.13+13.98%7658917.51%
TLT250331C001100002024-04-12 1:41PM EDT2025-03-311.101.031.10+0.06+5.77%821,43717.65%
TLT260116C001100002024-04-12 2:57PM EDT2026-01-163.213.053.40+0.08+2.56%444,95119.75%
Putsfür17. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240419P001100002024-03-18 3:47PM EDT2024-04-1917.3519.6519.750.00-11064.06%
TLT240517P001100002024-04-10 2:52PM EDT2024-05-1719.7019.6519.800.00-361032.32%
TLT240621P001100002024-04-12 1:07PM EDT2024-06-2119.3919.6519.80-0.41-2.07%612322.90%
TLT240628P001100002024-04-12 12:57PM EDT2024-06-2819.4719.6519.80-0.68-3.37%20421.88%
TLT240719P001100002024-04-10 10:17AM EDT2024-07-1918.9519.6519.800.00-2019.39%
TLT240816P001100002024-03-08 4:34PM EDT2024-08-1614.2718.5518.650.00-100.00%
TLT240920P001100002024-04-10 10:20AM EDT2024-09-2018.9619.6519.800.00-4015.19%
TLT240930P001100002024-03-28 11:38AM EDT2024-09-3015.3019.6019.800.00-3114.75%
TLT241018P001100002024-04-02 11:56AM EDT2024-10-1818.0919.6019.800.00-12014.01%
TLT241115P001100002024-03-18 12:00PM EDT2024-11-1517.3519.6019.800.00-80013.09%
TLT241220P001100002024-04-05 2:48PM EDT2024-12-2018.2119.6019.850.00-11513.06%
TLT241231P001100002024-02-05 10:50AM EDT2024-12-3115.5014.4514.700.00--10.00%
TLT250117P001100002024-04-08 1:12PM EDT2025-01-1718.6519.6019.850.00-192612.40%
TLT250221P001100002024-04-12 12:16PM EDT2025-02-2119.4519.6019.85+4.62+31.15%3011.72%
TLT250321P001100002024-03-26 11:07AM EDT2025-03-2117.6019.6519.850.00-8111.23%
TLT250331P001100002024-04-10 10:13AM EDT2025-03-3118.8519.6519.85+18.85--111.08%
TLT260116P001100002024-04-12 2:30PM EDT2026-01-1619.7019.7020.30-0.93-4.51%101,58011.07%