Deutsche Märkte schließen in 7 Stunden 37 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,98-1,09 (-1,21%)
Börsenschluss: 04:00PM EDT
88,90 -0,08 (-0,09%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240621C000420002024-04-23 9:46AM EDT42.0047.350.000.000.00-300.00%
TLT240621C000430002024-05-09 3:20PM EDT43.0047.800.000.000.00-2700.00%
TLT240621C000440002023-11-09 2:01PM EDT44.0043.9550.5050.750.00--0335.74%
TLT240621C000450002024-04-22 10:06AM EDT45.0043.900.000.000.00-200.00%
TLT240621C000470002024-04-18 1:47PM EDT47.0041.8044.4044.550.00--0230.86%
TLT240621C000480002024-04-19 12:31PM EDT48.0041.2043.4043.550.00-40224.76%
TLT240621C000490002024-04-22 2:56PM EDT49.0040.000.000.000.00-200.00%
TLT240621C000500002024-05-22 1:10PM EDT50.0041.800.000.000.00-600.00%
TLT240621C000530002024-04-18 2:42PM EDT53.0035.7538.4038.600.00--0196.68%
TLT240621C000540002024-04-19 3:43PM EDT54.0035.150.000.000.00-200.00%
TLT240621C000550002023-12-15 10:45AM EDT55.0044.5041.5541.800.00-10293.85%
TLT240621C000560002024-05-09 12:26PM EDT56.0034.250.000.000.00-400.00%
TLT240621C000570002023-11-29 10:50AM EDT57.0035.5042.9043.100.00--64338.79%
TLT240621C000580002024-01-02 2:27PM EDT58.0040.6540.2540.600.00--1303.37%
TLT240621C000590002024-01-02 2:42PM EDT59.0039.4539.2539.600.00--53295.95%
TLT240621C000600002024-04-23 10:09AM EDT60.0029.400.000.000.00-1150.00%
TLT240621C000610002024-01-26 11:28AM EDT61.0032.7032.9033.000.00-36100204.10%
TLT240621C000620002024-01-26 10:37AM EDT62.0032.0031.8532.050.00-115198.34%
TLT240621C000630002024-01-26 11:46AM EDT63.0030.9030.8531.100.00-127193.12%
TLT240621C000640002024-01-04 3:03PM EDT64.0033.6032.2532.450.00--11227.30%
TLT240621C000650002024-05-14 12:09PM EDT65.0025.640.000.000.00-1000.00%
TLT240621C000660002024-05-01 10:00AM EDT66.0022.850.000.000.00-100.00%
TLT240621C000680002024-01-25 10:30AM EDT68.0026.2525.9526.150.00-16166.89%
TLT240621C000690002024-05-03 10:24AM EDT69.0020.750.000.000.00-600.00%
TLT240621C000700002024-05-16 12:13PM EDT70.0022.310.000.000.00-200.00%
TLT240621C000710002024-01-25 3:57PM EDT71.0023.2523.0023.200.00-1641151.76%
TLT240621C000720002024-04-30 3:41PM EDT72.0016.350.000.000.00-1100.00%
TLT240621C000730002024-05-29 2:11PM EDT73.0016.050.000.000.00-2300.00%
TLT240621C000740002024-01-25 3:57PM EDT74.0020.3520.1020.250.00-826137.28%
TLT240621C000750002024-05-29 2:05PM EDT75.0014.040.000.000.00-1600.00%
TLT240621C000760002024-05-03 10:24AM EDT76.0013.800.000.000.00-1100.00%
TLT240621C000770002024-05-29 2:18PM EDT77.0011.990.000.000.00-9100.00%
TLT240621C000780002024-03-26 9:43AM EDT78.0015.859.9010.050.00-3890.00%
TLT240621C000790002024-05-20 3:27PM EDT79.0012.340.000.000.00-100.00%
TLT240621C000800002024-05-29 3:31PM EDT80.009.050.000.000.00-100.00%
TLT240621C000810002024-05-14 11:01AM EDT81.009.800.000.000.00-200.00%
TLT240621C000820002024-05-10 12:10PM EDT82.008.400.000.000.00-500.00%
TLT240621C000830002024-05-23 2:55PM EDT83.008.270.000.000.00-100.00%
TLT240621C000840002024-05-29 2:21PM EDT84.005.050.000.000.00-8900.00%
TLT240621C000850002024-05-29 3:46PM EDT85.004.200.000.000.00-10900.00%
TLT240621C000860002024-05-29 3:51PM EDT86.003.350.000.000.00-6300.00%
TLT240621C000870002024-05-29 3:55PM EDT87.002.490.000.000.00-12700.00%
TLT240621C000875002024-05-29 3:49PM EDT87.502.130.000.000.00-19500.00%
TLT240621C000880002024-05-29 3:55PM EDT88.001.790.000.000.00-33100.00%
TLT240621C000885002024-05-29 3:03PM EDT88.501.370.000.000.00-38300.00%
TLT240621C000890002024-05-29 3:57PM EDT89.001.200.000.000.00-1,98000.05%
TLT240621C000895002024-05-29 3:55PM EDT89.500.960.000.000.00-27700.78%
TLT240621C000900002024-05-29 3:59PM EDT90.000.740.000.000.00-5,89201.56%
TLT240621C000905002024-05-29 3:59PM EDT90.500.560.000.000.00-40901.56%
TLT240621C000910002024-05-29 3:59PM EDT91.000.410.000.000.00-4,93403.13%
TLT240621C000915002024-05-29 3:52PM EDT91.500.310.000.000.00-1,18303.13%
TLT240621C000920002024-05-29 3:55PM EDT92.000.220.000.000.00-4,88503.13%
TLT240621C000925002024-05-29 3:25PM EDT92.500.160.000.000.00-10103.13%
TLT240621C000930002024-05-29 3:54PM EDT93.000.120.000.000.00-10,49903.13%
TLT240621C000935002024-05-29 1:52PM EDT93.500.090.000.000.00-1506.25%
TLT240621C000940002024-05-29 3:54PM EDT94.000.080.000.000.00-2,02106.25%
TLT240621C000945002024-05-29 11:10AM EDT94.500.060.000.000.00-5206.25%
TLT240621C000950002024-05-29 3:49PM EDT95.000.040.000.000.00-80506.25%
TLT240621C000955002024-05-29 3:49PM EDT95.500.030.000.000.00-3306.25%
TLT240621C000960002024-05-29 3:50PM EDT96.000.030.000.000.00-2,05206.25%
TLT240621C000965002024-05-29 3:16PM EDT96.500.020.000.000.00-6206.25%
TLT240621C000970002024-05-29 3:49PM EDT97.000.020.000.000.00-71006.25%
TLT240621C000975002024-05-29 9:36AM EDT97.500.030.000.000.00-506.25%
TLT240621C000980002024-05-29 2:20PM EDT98.000.020.000.000.00-48012.50%
TLT240621C000990002024-05-29 1:13PM EDT99.000.030.000.000.00-9012.50%
TLT240621C001000002024-05-29 3:54PM EDT100.000.020.000.000.00-266012.50%
TLT240621C001010002024-05-29 2:07PM EDT101.000.010.000.000.00-15012.50%
TLT240621C001020002024-05-29 3:16PM EDT102.000.020.000.000.00-12012.50%
TLT240621C001030002024-05-28 10:07AM EDT103.000.020.000.000.00-29012.50%
TLT240621C001040002024-05-29 1:13PM EDT104.000.010.000.000.00-2012.50%
TLT240621C001050002024-05-23 9:58AM EDT105.000.020.000.000.00-20012.50%
TLT240621C001060002024-05-17 2:40PM EDT106.000.030.000.000.00-68012.50%
TLT240621C001070002024-05-20 9:47AM EDT107.000.020.000.000.00-1012.50%
TLT240621C001080002024-05-24 10:12AM EDT108.000.020.000.000.00-8012.50%
TLT240621C001090002024-05-28 10:12AM EDT109.000.010.000.000.00-1012.50%
TLT240621C001100002024-05-29 1:34PM EDT110.000.010.000.000.00-83025.00%
TLT240621C001110002024-05-29 1:03PM EDT111.000.010.000.000.00-40025.00%
TLT240621C001120002024-05-24 2:09PM EDT112.000.010.000.000.00-2025.00%
TLT240621C001130002024-05-23 11:10AM EDT113.000.010.000.000.00-20025.00%
TLT240621C001140002024-05-24 1:54PM EDT114.000.010.000.000.00-40025.00%
TLT240621C001150002024-05-29 12:51PM EDT115.000.010.000.000.00-2025.00%
TLT240621C001160002024-05-01 3:26PM EDT116.000.010.000.000.00-32025.00%
TLT240621C001170002024-05-20 3:00PM EDT117.000.010.000.000.00-520025.00%
TLT240621C001180002024-05-17 2:47PM EDT118.000.010.000.000.00-10025.00%
TLT240621C001190002024-05-10 12:04PM EDT119.000.020.000.000.00-10025.00%
TLT240621C001200002024-05-28 2:25PM EDT120.000.010.000.000.00-2025.00%
TLT240621C001210002024-05-13 3:59PM EDT121.000.010.000.000.00-15025.00%
TLT240621C001220002024-05-15 10:51AM EDT122.000.010.000.000.00-960025.00%
TLT240621C001230002024-05-15 1:25PM EDT123.000.010.000.000.00-24025.00%
TLT240621C001240002024-05-15 1:25PM EDT124.000.010.000.000.00-7025.00%
TLT240621C001250002024-05-14 3:10PM EDT125.000.010.000.000.00-1,081025.00%
TLT240621C001260002024-02-14 12:50PM EDT126.000.080.000.040.00-184853.13%
TLT240621C001270002024-03-11 2:50PM EDT127.000.060.000.030.00-42952.34%
TLT240621C001280002023-12-21 12:31PM EDT128.000.380.080.120.00-2967.19%
TLT240621C001290002024-02-15 2:36PM EDT129.000.090.000.040.00-208156.25%
TLT240621C001300002024-05-07 12:02PM EDT130.000.010.000.000.00-50025.00%
TLT240621C001310002024-04-05 3:04PM EDT131.000.020.000.010.00-1,0001,00051.56%
TLT240621C001320002023-12-20 3:06PM EDT132.000.280.060.100.00-33269.73%
TLT240621C001330002024-04-17 1:05PM EDT133.000.020.000.010.00-41953.13%
TLT240621C001340002024-03-21 9:57AM EDT134.000.020.000.020.00-16116857.03%
TLT240621C001350002024-05-15 12:02PM EDT135.000.010.000.000.00-1025.00%
TLT240621C001360002023-06-20 1:33PM EDT136.000.800.480.700.00--2102.78%
TLT240621C001370002024-03-07 10:56AM EDT137.000.050.000.020.00-1659.38%
TLT240621C001380002023-08-14 9:37AM EDT138.000.270.150.250.00-4287.01%
TLT240621C001390002024-01-12 4:55PM EDT139.000.060.020.070.00-101172.27%
TLT240621C001400002024-05-01 2:02PM EDT140.000.010.000.000.00-1,500050.00%
TLT240621C001410002024-04-15 11:07AM EDT141.000.010.000.010.00-69088859.38%
TLT240621C001420002024-01-05 1:48PM EDT142.000.050.030.080.00-10027176.95%
TLT240621C001430002023-08-03 1:04PM EDT143.000.340.000.390.00-1192.38%
TLT240621C001440002023-12-29 10:41AM EDT144.000.090.030.070.00-5678.13%
TLT240621C001450002024-02-09 3:52PM EDT145.000.020.000.040.00-323571.09%
TLT240621C001460002024-01-12 1:00PM EDT146.000.020.020.050.00-108076.56%
TLT240621C001470002023-12-28 10:59AM EDT147.000.090.010.060.00-1577.73%
TLT240621C001480002023-12-28 11:07AM EDT148.000.090.010.060.00--5178.52%
TLT240621C001490002024-02-05 1:23PM EDT149.000.020.000.040.00-156975.00%
TLT240621C001500002024-05-13 9:30AM EDT150.000.010.000.000.00-48050.00%
TLT240621C001510002023-12-28 11:17AM EDT151.000.070.010.050.00-30179.69%
TLT240621C001520002023-12-28 11:04AM EDT152.000.070.010.050.00-12980.47%
TLT240621C001530002023-11-20 11:56AM EDT153.000.100.050.080.00--10089.06%
TLT240621C001540002024-03-14 1:47PM EDT154.000.010.000.010.00-44,98868.75%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240621P000430002024-02-07 10:48AM EDT43.000.010.000.030.00--1106.25%
TLT240621P000470002023-09-26 1:55PM EDT47.000.060.060.250.00-515125.00%
TLT240621P000500002024-03-13 11:43AM EDT50.000.020.000.010.00-3036076.56%
TLT240621P000520002023-11-13 2:19PM EDT52.000.080.000.050.00--2084.38%
TLT240621P000530002023-11-28 3:27PM EDT53.000.030.000.020.00-2373.44%
TLT240621P000540002023-10-24 1:19PM EDT54.000.210.030.090.00-101087.50%
TLT240621P000550002024-02-22 2:47PM EDT55.000.010.000.010.00-505965.63%
TLT240621P000560002023-11-22 1:01PM EDT56.000.070.000.250.00-13790.82%
TLT240621P000570002023-10-24 1:10PM EDT57.000.270.050.110.00--2482.03%
TLT240621P000580002023-10-24 1:08PM EDT58.000.300.050.120.00--1280.08%
TLT240621P000590002024-01-24 12:33PM EDT59.000.030.000.030.00-202662.50%
TLT240621P000600002024-04-10 10:15AM EDT60.000.010.000.000.00-231725.00%
TLT240621P000610002024-04-10 10:57AM EDT61.000.010.000.010.00-31151.56%
TLT240621P000620002024-01-09 2:27PM EDT62.000.030.000.050.00-51358.59%
TLT240621P000630002024-01-25 1:03PM EDT63.000.030.010.040.00-331656.25%
TLT240621P000640002024-04-26 10:40AM EDT64.000.030.000.010.00-118648.44%
TLT240621P000650002024-05-29 2:28PM EDT65.000.010.000.000.00-4025.00%
TLT240621P000660002024-04-15 10:10AM EDT66.000.030.000.010.00-14044.53%
TLT240621P000670002024-05-01 1:49PM EDT67.000.020.000.000.00-47025.00%
TLT240621P000680002024-05-06 2:47PM EDT68.000.010.000.000.00-4025.00%
TLT240621P000690002024-04-23 9:47AM EDT69.000.030.000.000.00-27425.00%
TLT240621P000700002024-05-29 3:10PM EDT70.000.010.000.000.00-1025.00%
TLT240621P000710002024-05-09 9:51AM EDT71.000.010.000.000.00-148025.00%
TLT240621P000720002024-05-03 10:39AM EDT72.000.030.000.000.00-2025.00%
TLT240621P000730002024-05-17 3:57PM EDT73.000.010.000.000.00-2012.50%
TLT240621P000740002024-05-01 1:50PM EDT74.000.050.000.000.00-1012.50%
TLT240621P000750002024-05-28 3:02PM EDT75.000.010.000.000.00-3012.50%
TLT240621P000760002024-05-28 3:17PM EDT76.000.010.000.000.00-12012.50%
TLT240621P000770002024-05-22 1:50PM EDT77.000.010.000.000.00-1012.50%
TLT240621P000780002024-05-29 11:03AM EDT78.000.030.000.000.00-51012.50%
TLT240621P000790002024-05-29 11:03AM EDT79.000.030.000.000.00-3012.50%
TLT240621P000800002024-05-29 3:42PM EDT80.000.040.000.000.00-57012.50%
TLT240621P000810002024-05-29 3:59PM EDT81.000.040.000.000.00-4506.25%
TLT240621P000820002024-05-29 12:41PM EDT82.000.060.000.000.00-4306.25%
TLT240621P000830002024-05-29 3:46PM EDT83.000.070.000.000.00-9606.25%
TLT240621P000840002024-05-29 3:41PM EDT84.000.110.000.000.00-15306.25%
TLT240621P000850002024-05-29 3:56PM EDT85.000.170.000.000.00-34,23406.25%
TLT240621P000860002024-05-29 3:59PM EDT86.000.270.000.000.00-5,74803.13%
TLT240621P000865002024-05-29 3:59PM EDT86.500.360.000.000.00-5003.13%
TLT240621P000870002024-05-29 3:57PM EDT87.000.470.000.000.00-24,11303.13%
TLT240621P000875002024-05-29 3:52PM EDT87.500.580.000.000.00-19301.56%
TLT240621P000880002024-05-29 3:59PM EDT88.000.760.000.000.00-14,11101.56%
TLT240621P000885002024-05-29 3:57PM EDT88.500.940.000.000.00-1,00100.78%
TLT240621P000890002024-05-29 3:59PM EDT89.001.180.000.000.00-7,97900.00%
TLT240621P000895002024-05-29 2:01PM EDT89.501.490.000.000.00-11100.00%
TLT240621P000900002024-05-29 3:57PM EDT90.001.740.000.000.00-9,35400.00%
TLT240621P000905002024-05-29 3:38PM EDT90.502.100.000.000.00-7700.00%
TLT240621P000910002024-05-29 3:43PM EDT91.002.510.000.000.00-72200.00%
TLT240621P000915002024-05-29 3:56PM EDT91.502.870.000.000.00-5900.00%
TLT240621P000920002024-05-29 3:52PM EDT92.003.280.000.000.00-98600.00%
TLT240621P000925002024-05-29 3:40PM EDT92.503.790.000.000.00-2300.00%
TLT240621P000930002024-05-29 3:55PM EDT93.004.250.000.000.00-14900.00%
TLT240621P000935002024-05-29 9:52AM EDT93.504.550.000.000.00-1000.00%
TLT240621P000940002024-05-29 3:58PM EDT94.005.230.000.000.00-9600.00%
TLT240621P000950002024-05-29 3:58PM EDT95.006.220.000.000.00-21100.00%
TLT240621P000960002024-05-29 11:26AM EDT96.007.230.000.000.00-400.00%
TLT240621P000970002024-05-29 3:58PM EDT97.008.200.000.000.00-8000.00%
TLT240621P000980002024-05-23 10:15AM EDT98.007.080.000.000.00-100.00%
TLT240621P000990002024-05-23 10:20AM EDT99.008.150.000.000.00-200.00%
TLT240621P001000002024-05-29 9:39AM EDT100.0011.050.000.000.00-700.00%
TLT240621P001010002024-05-17 10:48AM EDT101.009.390.000.000.00-100.00%
TLT240621P001020002024-05-17 3:48PM EDT102.0010.630.000.000.00-100.00%
TLT240621P001030002024-05-10 3:02PM EDT103.0012.950.000.000.00-3100.00%
TLT240621P001040002024-05-23 2:55PM EDT104.0013.000.000.000.00-100.00%
TLT240621P001050002024-05-29 3:31PM EDT105.0016.250.000.000.00-100.00%
TLT240621P001060002024-05-06 2:50PM EDT106.0015.950.000.000.00-6300.00%
TLT240621P001070002024-02-14 3:55PM EDT107.0014.3314.0014.200.00-150.00%
TLT240621P001080002024-04-04 3:42PM EDT108.0015.3518.1018.250.00-17100.00%
TLT240621P001090002024-04-22 12:31PM EDT109.0020.150.000.000.00-500.00%
TLT240621P001100002024-05-06 2:50PM EDT110.0019.850.000.000.00-5800.00%
TLT240621P001110002024-05-23 9:44AM EDT111.0019.550.000.000.00-100.00%
TLT240621P001120002024-05-29 1:22PM EDT112.0023.250.000.000.00-400.00%
TLT240621P001130002024-05-29 1:22PM EDT113.0024.250.000.000.00-600.00%
TLT240621P001140002024-02-05 11:14AM EDT114.0019.6618.2018.350.00-100.00%
TLT240621P001150002024-04-11 10:00AM EDT115.0025.0024.8024.950.00-100.00%
TLT240621P001160002024-02-05 11:17AM EDT116.0021.7620.2020.400.00-700.00%
TLT240621P001170002024-05-23 9:44AM EDT117.0025.550.000.000.00-600.00%
TLT240621P001180002024-03-06 3:54PM EDT118.0021.9726.5526.650.00-100.00%
TLT240621P001190002024-02-05 11:10AM EDT119.0024.7023.2023.400.00-100.00%
TLT240621P001200002024-03-21 12:07PM EDT120.0027.1030.9031.000.00-19400.00%
TLT240621P001210002024-02-05 11:24AM EDT121.0026.7225.2025.400.00-100.00%
TLT240621P001220002023-12-14 11:45AM EDT122.0023.9525.3525.550.00--00.00%
TLT240621P001230002023-12-20 11:00AM EDT123.0023.8528.8529.050.00--00.00%
TLT240621P001250002023-12-20 4:40PM EDT125.0025.4530.8531.050.00-600.00%
TLT240621P001280002023-12-20 11:00AM EDT128.0028.8533.8034.050.00-100.00%
TLT240621P001290002023-06-30 11:08AM EDT129.0026.7029.3029.500.00-110.00%
TLT240621P001300002024-04-03 3:05PM EDT130.0038.0540.1040.250.00-100.00%
TLT240621P001350002023-12-20 11:00AM EDT135.0035.8540.8041.050.00--00.00%
TLT240621P001390002024-04-11 1:01PM EDT139.0049.2048.7548.900.00-100.00%
TLT240621P001400002024-05-23 9:45AM EDT140.0048.500.000.000.00--00.00%
TLT240621P001440002023-11-08 3:44PM EDT144.0054.7849.5049.750.00--00.00%
TLT240621P001490002023-11-08 3:44PM EDT149.0059.7554.5054.750.00-110.00%
TLT240621P001500002023-10-26 12:09PM EDT150.0066.1060.2060.400.00--00.00%
TLT240621P001520002023-12-15 10:45AM EDT152.0052.9555.3555.550.00-100.00%
TLT240621P001540002024-01-10 3:28PM EDT154.0057.7060.0060.250.00-100.00%