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:75.00
Callsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531C000750002024-05-24 3:27PM EDT2024-05-3116.5016.3516.50+0.56+3.51%1866.80%
TLT240621C000750002024-05-15 11:29AM EDT2024-06-2117.2016.3516.500.00-198239.06%
TLT240628C000750002024-05-21 2:00PM EDT2024-06-2816.7216.4016.550.00-205337.26%
TLT240719C000750002024-05-09 10:15AM EDT2024-07-1915.2016.4016.550.00-16629.44%
TLT240816C000750002024-04-30 10:50AM EDT2024-08-1613.8016.5016.650.00-43526.42%
TLT240920C000750002024-05-15 1:32PM EDT2024-09-2017.7016.6016.800.00-425524.56%
TLT240930C000750002024-05-16 3:56PM EDT2024-09-3017.4716.6516.850.00-14424.27%
TLT241018C000750002024-04-23 12:20PM EDT2024-10-1814.990.000.000.00-2320.00%
TLT241115C000750002024-04-24 10:32AM EDT2024-11-1513.9016.8517.000.00-61222.40%
TLT241220C000750002024-05-22 3:03PM EDT2024-12-2017.3716.9517.100.00-114121.31%
TLT241231C000750002024-05-16 10:45AM EDT2024-12-3118.1516.9517.150.00-11521.18%
TLT250117C000750002024-05-23 10:03AM EDT2025-01-1717.1017.0017.200.00-12,49120.79%
TLT250221C000750002024-05-20 11:06AM EDT2025-02-2117.0017.2017.350.00-111420.42%
TLT250321C000750002024-05-20 1:04PM EDT2025-03-2117.2917.3017.500.00-41120.36%
TLT250331C000750002024-05-16 10:38AM EDT2025-03-3118.5017.3517.550.00-45920.33%
TLT250417C000750002024-05-16 3:45PM EDT2025-04-1718.1817.3517.550.00-4719.79%
TLT260116C000750002024-05-24 1:25PM EDT2026-01-1618.6018.2019.20+0.12+0.65%264320.40%
Putsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531P000750002024-05-10 11:42AM EDT2024-05-310.010.000.010.00-352451.56%
TLT240607P000750002024-05-09 11:51AM EDT2024-06-070.010.000.010.00-296639.06%
TLT240614P000750002024-05-15 9:56AM EDT2024-06-140.010.000.010.00-2232.03%
TLT240621P000750002024-05-23 12:52PM EDT2024-06-210.010.000.010.00-605,79427.74%
TLT240628P000750002024-05-23 10:01AM EDT2024-06-280.020.000.020.00-1065526.95%
TLT240719P000750002024-05-24 11:25AM EDT2024-07-190.020.010.03-0.01-33.33%229022.27%
TLT240816P000750002024-05-23 3:04PM EDT2024-08-160.060.050.060.00-558820.12%
TLT240920P000750002024-05-23 10:16AM EDT2024-09-200.080.060.080.00-143,77317.68%
TLT240930P000750002024-05-06 1:27PM EDT2024-09-300.190.070.090.00-516217.33%
TLT241018P000750002024-05-16 10:29AM EDT2024-10-180.120.080.100.00-1033616.50%
TLT241115P000750002024-05-24 1:26PM EDT2024-11-150.180.160.18-0.06-25.00%11,75216.85%
TLT241220P000750002024-05-23 12:38PM EDT2024-12-200.250.210.240.00-51,40916.31%
TLT241231P000750002024-05-06 2:14PM EDT2024-12-310.390.210.250.00-3052816.04%
TLT250117P000750002024-05-24 3:56PM EDT2025-01-170.270.250.28-0.04-12.90%1129,77215.85%
TLT250221P000750002024-05-23 1:24PM EDT2025-02-210.380.310.350.00-107215.55%
TLT250321P000750002024-05-16 10:09AM EDT2025-03-210.430.370.400.00-527115.28%
TLT250331P000750002024-05-20 3:27PM EDT2025-03-310.480.380.430.00-5026615.31%
TLT250417P000750002024-05-15 11:23AM EDT2025-04-170.480.440.480.00-11415.33%
TLT260116P000750002024-05-23 1:25PM EDT2026-01-161.431.301.510.00-361715.97%