Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,98-1,09 (-1,21%)
Ab 03:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:94.00
Callsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240529C000940002024-05-24 3:23PM EDT2024-05-290.010.000.010.00-982046.88%
TLT240531C000940002024-05-29 3:10PM EDT2024-05-310.010.010.020.00-5282,95430.08%
TLT240605C000940002024-05-29 12:49PM EDT2024-06-050.020.010.020.00-251618.36%
TLT240607C000940002024-05-29 2:39PM EDT2024-06-070.020.020.03-0.02-50.00%1612,32217.58%
TLT240612C000940002024-05-28 10:39AM EDT2024-06-120.060.030.040.00-1115.04%
TLT240614C000940002024-05-29 12:02PM EDT2024-06-140.050.050.06-0.04-44.44%978715.24%
TLT240621C000940002024-05-29 3:13PM EDT2024-06-210.060.060.08-0.08-53.33%1,98829,06113.67%
TLT240628C000940002024-05-29 2:59PM EDT2024-06-280.100.100.11-0.08-44.44%2642,63712.89%
TLT240705C000940002024-05-29 3:06PM EDT2024-07-050.140.130.15-0.08-36.36%50379612.55%
TLT240719C000940002024-05-29 3:23PM EDT2024-07-190.290.290.30-0.14-32.56%2,08515,36413.04%
TLT240816C000940002024-05-29 3:03PM EDT2024-08-160.580.600.62-0.21-26.58%95423,09413.54%
TLT240920C000940002024-05-29 3:21PM EDT2024-09-201.051.031.05-0.18-14.63%595,20014.12%
TLT240930C000940002024-05-28 1:44PM EDT2024-09-301.141.121.16-0.18-13.64%21,45714.20%
TLT241018C000940002024-05-29 3:01PM EDT2024-10-181.311.321.36-0.31-19.14%1414,28414.34%
TLT241115C000940002024-05-29 2:28PM EDT2024-11-151.781.781.83-0.37-17.21%627,66615.33%
TLT241220C000940002024-05-28 10:51AM EDT2024-12-202.202.152.20-0.53-19.41%565115.49%
TLT241231C000940002024-05-24 1:04PM EDT2024-12-313.072.202.270.00-417815.37%
TLT250117C000940002024-05-29 3:19PM EDT2025-01-172.472.442.49-0.41-14.24%702,26815.64%
TLT250221C000940002024-05-22 10:00AM EDT2025-02-213.902.802.850.00-115515.84%
TLT250321C000940002024-05-29 9:53AM EDT2025-03-213.173.053.15-0.31-8.91%562016.06%
TLT250331C000940002024-05-24 11:14AM EDT2025-03-314.193.153.250.00-1016916.12%
TLT250417C000940002024-05-28 2:08PM EDT2025-04-173.823.353.450.00-234916.32%
TLT250516C000940002024-05-29 12:55PM EDT2025-05-163.523.453.75-0.73-17.18%61216.52%
TLT260116C000940002024-05-29 12:17PM EDT2026-01-166.005.406.45-1.51-20.11%21055318.73%
Putsfür29. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240529P000940002024-05-21 11:17AM EDT2024-05-292.454.955.050.00-10055.47%
TLT240531P000940002024-05-28 1:20PM EDT2024-05-313.704.955.100.00-5038.67%
TLT240607P000940002024-05-29 1:21PM EDT2024-06-075.305.255.35+1.89+55.43%2991530.66%
TLT240614P000940002024-05-20 9:30AM EDT2024-06-143.155.205.300.00-15,04922.36%
TLT240621P000940002024-05-29 2:57PM EDT2024-06-215.405.255.35+1.43+36.02%8015,62419.80%
TLT240628P000940002024-05-29 3:19PM EDT2024-06-285.325.205.35+1.22+29.76%5815,27217.43%
TLT240705P000940002024-05-23 10:41AM EDT2024-07-053.455.205.350.00--1015.72%
TLT240719P000940002024-05-29 3:23PM EDT2024-07-195.405.305.45+1.45+36.71%121,61114.70%
TLT240816P000940002024-05-29 3:09PM EDT2024-08-165.645.505.60+1.14+25.33%889913.21%
TLT240920P000940002024-05-29 2:00PM EDT2024-09-205.785.755.80+1.02+21.43%1575012.42%
TLT240930P000940002024-05-24 9:33AM EDT2024-09-304.345.755.850.00-122312.22%
TLT241018P000940002024-05-22 10:17AM EDT2024-10-184.155.956.000.00-4,0004,41612.29%
TLT241115P000940002024-05-29 12:51PM EDT2024-11-156.406.256.35+1.05+19.63%1348812.99%
TLT241220P000940002024-05-24 2:11PM EDT2024-12-206.506.506.60+1.59+32.38%526012.93%
TLT241231P000940002024-05-15 2:01PM EDT2024-12-314.676.556.650.00-5020512.81%
TLT250117P000940002024-05-29 1:16PM EDT2025-01-176.786.656.75+1.41+26.26%92,89412.73%
TLT250221P000940002024-05-15 10:37AM EDT2025-02-215.226.856.950.00-246712.61%
TLT250321P000940002024-05-20 2:47PM EDT2025-03-215.757.007.150.00-2077112.69%
TLT250331P000940002024-05-17 12:49PM EDT2025-03-315.657.057.200.00-1612.65%
TLT250417P000940002024-05-09 3:55PM EDT2025-04-176.247.207.350.00-4412.80%
TLT250516P000940002024-05-29 1:42PM EDT2025-05-167.407.257.60+1.09+17.27%10713.03%
TLT260116P000940002024-05-29 1:04PM EDT2026-01-169.208.359.45+1.60+21.05%201,26114.26%