Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,38+0,27 (+0,30%)
Börsenschluss: 04:00PM EDT
91,46 +0,08 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531C000700002024-05-24 3:46PM EDT2024-05-3121.4821.3521.50-0.57-2.59%12393.75%
TLT240607C000700002024-05-14 12:20PM EDT2024-06-0720.7121.3521.500.00--163.67%
TLT240621C000700002024-05-16 12:13PM EDT2024-06-2122.3121.3521.500.00-25351.27%
TLT240628C000700002024-05-16 2:15PM EDT2024-06-2822.2521.3521.500.00-11,07045.70%
TLT240719C000700002024-05-20 1:52PM EDT2024-07-1921.4021.3521.500.00-41535.94%
TLT240816C000700002024-05-02 1:03PM EDT2024-08-1619.1021.4021.550.00-37031.06%
TLT240920C000700002024-05-24 10:43AM EDT2024-09-2021.4521.5021.65+0.70+3.37%23328.47%
TLT240930C000700002024-03-20 3:04PM EDT2024-09-3023.2919.4019.750.00-190.00%
TLT241018C000700002024-05-15 1:34PM EDT2024-10-1822.6021.5521.700.00-10526.49%
TLT241115C000700002024-05-23 2:55PM EDT2024-11-1521.5521.6521.800.00-17625.76%
TLT241220C000700002024-05-23 9:45AM EDT2024-12-2022.0021.7021.900.00-510724.71%
TLT241231C000700002024-05-23 10:39AM EDT2024-12-3121.3021.7021.900.00-16424.07%
TLT250117C000700002024-05-22 9:51AM EDT2025-01-1722.0021.7021.900.00-3588423.19%
TLT250221C000700002024-04-02 11:14AM EDT2025-02-2122.9519.6520.050.00-230.00%
TLT250321C000700002024-05-15 11:31AM EDT2025-03-2122.7521.9022.100.00-627022.38%
TLT250331C000700002024-04-04 10:29AM EDT2025-03-3123.7019.6021.900.00-5720.26%
TLT250417C000700002024-05-24 1:44PM EDT2025-04-1721.9721.9522.15+0.31+1.43%24421.83%
TLT260116C000700002024-05-23 12:42PM EDT2026-01-1622.5022.3023.25+0.10+0.45%11,57521.16%
Putsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531P000700002024-04-24 3:46PM EDT2024-05-310.010.000.010.00-119071.88%
TLT240607P000700002024-05-09 10:13AM EDT2024-06-070.010.000.010.00-151650.00%
TLT240614P000700002024-05-07 12:01PM EDT2024-06-140.010.000.010.00--1042.97%
TLT240621P000700002024-05-13 9:32AM EDT2024-06-210.010.000.010.00-502,59336.72%
TLT240628P000700002024-05-23 1:08PM EDT2024-06-280.010.000.010.00-1011632.81%
TLT240719P000700002024-05-23 1:09PM EDT2024-07-190.010.000.010.00-7625525.78%
TLT240816P000700002024-05-24 1:25PM EDT2024-08-160.030.010.03+0.01+50.00%2576623.83%
TLT240920P000700002024-05-16 3:24PM EDT2024-09-200.040.020.040.00-135720.90%
TLT240930P000700002024-05-06 1:24PM EDT2024-09-300.100.030.050.00-57620.61%
TLT241018P000700002024-05-22 1:08PM EDT2024-10-180.060.040.060.00-19419.83%
TLT241115P000700002024-05-23 12:20PM EDT2024-11-150.100.080.100.00-1019719.63%
TLT241220P000700002024-05-24 2:32PM EDT2024-12-200.120.100.13-0.02-14.29%843418.70%
TLT241231P000700002024-05-15 9:39AM EDT2024-12-310.160.100.140.00-121318.46%
TLT250117P000700002024-05-24 1:57PM EDT2025-01-170.140.120.15-0.03-17.65%532,56918.02%
TLT250221P000700002024-05-24 12:58PM EDT2025-02-210.170.160.19-0.20-54.05%102017.53%
TLT250321P000700002024-04-15 3:01PM EDT2025-03-210.450.220.260.00-16617.75%
TLT250331P000700002024-05-13 3:59PM EDT2025-03-310.300.190.230.00-1617.04%
TLT250417P000700002024-05-21 12:45PM EDT2025-04-170.270.220.260.00-41716.99%
TLT260116P000700002024-05-23 11:09AM EDT2026-01-160.750.701.030.00-544917.51%