Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,59+0,47 (+0,52%)
Börsenschluss: 04:00PM EDT
91,58 -0,01 (-0,01%)
Nachbörse: 05:14PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür22. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240522C000800002024-05-09 2:02PM EDT2024-05-2210.7011.5511.700.00-5586.72%
TLT240524C000800002024-05-16 2:13PM EDT2024-05-2412.1511.6011.750.00-11570.70%
TLT240531C000800002024-05-07 1:20PM EDT2024-05-3111.2011.6511.800.00-102551.07%
TLT240607C000800002024-05-10 3:27PM EDT2024-06-0710.3611.7011.800.00-4639.94%
TLT240614C000800002024-05-17 3:40PM EDT2024-06-1411.5711.7011.800.00-3333.89%
TLT240621C000800002024-05-21 12:45PM EDT2024-06-2111.7311.6511.80+0.31+2.71%159129.93%
TLT240628C000800002024-05-21 2:04PM EDT2024-06-2811.7711.7511.90+0.37+3.25%1221729.69%
TLT240719C000800002024-05-21 12:21PM EDT2024-07-1911.8111.7511.90-0.58-4.68%79323.93%
TLT240816C000800002024-05-20 10:10AM EDT2024-08-1611.5311.9012.050.00-180621.92%
TLT240920C000800002024-05-20 3:27PM EDT2024-09-2011.8212.1012.250.00-140120.58%
TLT240930C000800002024-05-20 11:49AM EDT2024-09-3011.8512.2012.350.00-113220.69%
TLT241018C000800002024-05-15 2:13PM EDT2024-10-1812.9512.2512.400.00-26819.83%
TLT241115C000800002024-05-09 11:57AM EDT2024-11-1511.4012.5012.650.00-23219.96%
TLT241220C000800002024-05-16 1:03PM EDT2024-12-2012.7012.7012.85-0.70-5.22%6029719.43%
TLT241231C000800002024-05-16 10:40AM EDT2024-12-3113.5812.7012.900.00-13219.24%
TLT250117C000800002024-05-21 3:55PM EDT2025-01-1712.9312.8513.00+0.38+3.03%23,25019.08%
TLT250221C000800002024-05-21 12:53PM EDT2025-02-2113.2313.1013.25+0.15+1.15%1019019.03%
TLT250321C000800002024-05-17 12:07PM EDT2025-03-2113.4013.2513.400.00-114818.80%
TLT250331C000800002024-05-20 10:17AM EDT2025-03-3113.0013.3013.500.00-110018.93%
TLT250417C000800002024-05-16 3:38PM EDT2025-04-1713.9713.4013.550.00-26618.64%
TLT250516C000800002024-05-21 3:41PM EDT2025-05-1613.6513.5513.75-0.20-1.44%1303018.66%
TLT260116C000800002024-05-21 3:38PM EDT2026-01-1615.2615.0015.75+0.28+1.87%114,03219.93%
Putsfür22. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240524P000800002024-05-15 11:41AM EDT2024-05-240.010.000.010.00-121551.56%
TLT240531P000800002024-05-16 1:00PM EDT2024-05-310.010.000.010.00-342931.25%
TLT240607P000800002024-05-17 3:32PM EDT2024-06-070.010.000.010.00-7427324.61%
TLT240614P000800002024-05-21 10:14AM EDT2024-06-140.020.010.020.00-17522.66%
TLT240621P000800002024-05-21 11:55AM EDT2024-06-210.020.020.030.00-6718,45021.29%
TLT240628P000800002024-05-17 1:46PM EDT2024-06-280.040.020.030.00-104,05019.14%
TLT240719P000800002024-05-21 3:46PM EDT2024-07-190.050.050.06-0.01-16.67%1531,71917.19%
TLT240816P000800002024-05-21 1:43PM EDT2024-08-160.130.110.12-0.02-13.33%24,69916.11%
TLT240920P000800002024-05-21 11:12AM EDT2024-09-200.200.180.20-0.02-9.09%27,03615.14%
TLT240930P000800002024-05-21 12:48PM EDT2024-09-300.220.200.22-0.04-15.38%130014.84%
TLT241018P000800002024-05-20 1:00PM EDT2024-10-180.320.260.290.00-223,96514.87%
TLT241115P000800002024-05-15 3:36PM EDT2024-11-150.500.440.460.00-381,16115.38%
TLT241220P000800002024-05-17 2:10PM EDT2024-12-200.630.550.580.00-31,47315.04%
TLT241231P000800002024-05-21 10:35AM EDT2024-12-310.630.570.61+0.02+3.28%535814.88%
TLT250117P000800002024-05-21 2:47PM EDT2025-01-170.690.660.70-0.07-9.21%620,12014.97%
TLT250221P000800002024-05-17 12:28PM EDT2025-02-210.830.760.800.00-133314.60%
TLT250321P000800002024-05-21 1:50PM EDT2025-03-210.890.850.89-0.11-11.00%836014.42%
TLT250331P000800002024-05-16 2:59PM EDT2025-03-310.880.880.930.00-66914.39%
TLT250417P000800002024-05-10 12:39PM EDT2025-04-171.350.971.030.00-103,40314.53%
TLT260116P000800002024-05-21 1:34PM EDT2026-01-162.322.032.54-0.13-5.31%21,56815.54%