Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,80-0,74 (-0,78%)
Ab 12:24PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür13. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231215C000800002023-12-11 10:34AM EST2023-12-1513.8013.8013.95-0.63-4.37%742770.70%
TLT231222C000800002023-11-22 10:04AM EST2023-12-2211.0013.8013.900.00-2248.05%
TLT231229C000800002023-12-11 10:59AM EST2023-12-2914.0813.8013.90-0.19-1.33%1613138.09%
TLT240105C000800002023-12-11 9:59AM EST2024-01-0514.0013.9014.00-0.60-4.11%206237.21%
TLT240119C000800002023-12-08 1:15PM EST2024-01-1914.7014.0514.200.00-161,92635.21%
TLT240216C000800002023-12-08 11:19AM EST2024-02-1614.6014.2514.400.00-643230.10%
TLT240315C000800002023-12-08 2:23PM EST2024-03-1515.0514.4514.600.00-1961127.58%
TLT240328C000800002023-12-05 11:50AM EST2024-03-2815.2014.5514.750.00-1538527.32%
TLT240419C000800002023-12-08 9:55AM EST2024-04-1915.2514.6514.800.00-19725.34%
TLT240517C000800002023-12-08 3:48PM EST2024-05-1715.6014.8515.050.00-110924.83%
TLT240621C000800002023-12-11 9:55AM EST2024-06-2115.3215.1515.30-0.50-3.16%245224.02%
TLT240628C000800002023-12-08 2:05PM EST2024-06-2815.9115.0016.400.00-622429.59%
TLT240719C000800002023-12-07 12:50PM EST2024-07-1917.5014.7515.650.00-155824.37%
TLT240816C000800002023-12-08 11:30AM EST2024-08-1616.0015.6016.350.00-1574526.29%
TLT240920C000800002023-12-05 11:03AM EST2024-09-2016.6515.9016.950.00-331227.15%
TLT240930C000800002023-12-06 9:30AM EST2024-09-3017.3016.0016.300.00-2017023.99%
TLT241018C000800002023-12-08 11:56AM EST2024-10-1816.5015.1516.400.00-14823.71%
TLT241115C000800002023-12-08 9:40AM EST2024-11-1517.2016.4516.600.00-1323.49%
TLT250117C000800002023-12-08 3:55PM EST2025-01-1717.5016.9517.300.00-172,69323.99%
TLT260116C000800002023-12-08 3:21PM EST2026-01-1619.4018.6519.050.00-2088721.53%
Putsfür13. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231213P000800002023-11-30 10:08AM EST2023-12-130.020.000.010.00--465.63%
TLT231215P000800002023-12-08 3:16PM EST2023-12-150.010.000.010.00-626,75150.00%
TLT231222P000800002023-12-08 1:46PM EST2023-12-220.010.000.010.00-17334.38%
TLT231229P000800002023-12-11 10:43AM EST2023-12-290.010.000.02-0.01-50.00%59,35230.08%
TLT240105P000800002023-12-08 3:55PM EST2024-01-050.030.010.020.00-4013825.59%
TLT240112P000800002023-12-06 12:51PM EST2024-01-120.050.010.040.00-31225.00%
TLT240119P000800002023-12-11 11:45AM EST2024-01-190.040.040.050.00-2317,43423.44%
TLT240216P000800002023-12-11 11:56AM EST2024-02-160.090.080.11-0.01-10.00%1711,89720.51%
TLT240315P000800002023-12-11 10:31AM EST2024-03-150.190.180.20+0.01+5.56%2316,82419.39%
TLT240328P000800002023-12-07 11:20AM EST2024-03-280.220.220.260.00-615219.26%
TLT240419P000800002023-12-08 12:48PM EST2024-04-190.300.290.320.00-240918.43%
TLT240517P000800002023-12-08 3:37PM EST2024-05-170.440.420.46+0.01+2.33%1062018.32%
TLT240621P000800002023-12-08 3:55PM EST2024-06-210.560.550.590.00-1622,61817.75%
TLT240628P000800002023-12-08 2:56PM EST2024-06-280.590.570.630.00-120417.76%
TLT240719P000800002023-12-06 3:52PM EST2024-07-190.670.720.800.00-2143618.15%
TLT240816P000800002023-12-06 2:35PM EST2024-08-160.890.840.94+0.11+14.10%320918.01%
TLT240920P000800002023-12-07 11:48AM EST2024-09-201.411.031.13+0.39+38.24%12,08717.93%
TLT240930P000800002023-11-28 10:11AM EST2024-09-301.731.061.180.00-5011217.88%
TLT241018P000800002023-12-08 11:43AM EST2024-10-181.320.991.450.00-317618.70%
TLT241115P000800002023-12-11 11:07AM EST2024-11-151.351.351.42+0.02+1.50%222017.77%
TLT250117P000800002023-12-11 11:15AM EST2025-01-171.581.521.74-0.05-3.07%144,68217.65%
TLT260116P000800002023-12-11 12:00PM EST2026-01-163.322.913.45-0.25-7.00%374517.31%