Deutsche Märkte öffnen in 7 Stunden 34 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,63+1,15 (+1,26%)
Börsenschluss: 04:00PM EST
92,55 -0,08 (-0,09%)
Nachbörse: 07:22PM EST
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231201C001200002023-10-31 8:58AM EST2023-12-010.020.000.010.00-22118.75%
TLT231208C001200002023-11-08 1:37PM EST2023-12-080.010.000.010.00-5456.25%
TLT231215C001200002023-11-17 1:46PM EST2023-12-150.010.000.010.00-3016,74045.31%
TLT231229C001200002023-11-06 9:30AM EST2023-12-290.010.000.020.00-111,36135.94%
TLT240119C001200002023-11-29 11:24AM EST2024-01-190.020.000.02+0.01+100.00%7,95922,82627.34%
TLT240216C001200002023-11-29 11:09AM EST2024-02-160.040.030.060.00-22,03525.29%
TLT240315C001200002023-11-29 3:49PM EST2024-03-150.080.060.090.00-1,43713,81223.00%
TLT240328C001200002023-11-29 1:28PM EST2024-03-280.080.070.13-0.02-20.00%1098523.00%
TLT240419C001200002023-11-29 12:48PM EST2024-04-190.160.150.18+0.02+14.29%2048922.32%
TLT240517C001200002023-11-29 2:11PM EST2024-05-170.240.210.25+0.03+14.29%131,99121.63%
TLT240621C001200002023-11-29 2:05PM EST2024-06-210.300.300.34+0.03+11.11%774,78220.92%
TLT240628C001200002023-11-29 2:06PM EST2024-06-280.300.300.37+0.03+11.11%2075120.92%
TLT240719C001200002023-11-24 11:13AM EST2024-07-190.360.330.44+0.06+20.00%31,40320.70%
TLT240816C001200002023-11-22 11:03AM EST2024-08-160.430.430.590.00-2048720.90%
TLT240920C001200002023-11-29 3:59PM EST2024-09-200.600.530.74+0.19+46.34%1352520.72%
TLT241018C001200002023-11-27 2:39PM EST2024-10-180.720.540.750.00-19419.87%
TLT250117C001200002023-11-29 3:51PM EST2025-01-171.241.151.24+0.09+7.83%20210,11920.08%
TLT260116C001200002023-11-29 3:49PM EST2026-01-163.003.053.150.00-314,20219.98%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231215P001200002023-10-19 9:58AM EST2023-12-1536.1129.9030.050.00-11129.98%
TLT231229P001200002023-10-05 9:31AM EST2023-12-2934.1532.2032.500.00-10123.14%
TLT240119P001200002023-11-02 2:55PM EST2024-01-1932.7327.4527.700.00-11041.75%
TLT240216P001200002023-11-01 1:53PM EST2024-02-1635.5027.4527.700.00-46033.55%
TLT240315P001200002023-11-28 12:03PM EST2024-03-1528.7027.4527.700.00-212428.86%
TLT240328P001200002023-08-03 1:02PM EST2024-03-2825.1024.6025.750.00-300.00%
TLT240419P001200002023-11-20 9:40AM EST2024-04-1930.2527.4527.750.00-1225.78%
TLT240517P001200002023-11-29 2:48PM EST2024-05-1727.8527.4527.75-1.75-5.91%28023.58%
TLT240621P001200002023-11-29 12:43PM EST2024-06-2128.0527.4527.75-4.95-15.00%1021.49%
TLT240628P001200002023-07-18 1:31PM EST2024-06-2818.1926.4526.650.00-100.00%
TLT240719P001200002023-09-21 8:30AM EST2024-07-1928.2036.5037.200.00-1060.84%
TLT240920P001200002023-09-28 2:21PM EST2024-09-2031.9835.2036.500.00-1050.83%
TLT250117P001200002023-11-21 2:29PM EST2025-01-1729.8025.4529.700.00-11324.57%
TLT260116P001200002023-11-24 12:48PM EST2026-01-1630.3125.0030.000.00-21018.75%