Deutsche Märkte öffnen in 4 Stunden 18 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,88+1,36 (+1,47%)
Börsenschluss: 04:00PM EDT
93,75 -0,13 (-0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240628C000600002024-05-01 10:14AM EDT60.0028.7530.5030.600.00-2180.00%
TLT240628C000650002024-01-12 10:45AM EDT65.0032.3027.0031.150.00-15398.05%
TLT240628C000700002024-06-13 10:58AM EDT70.0023.2324.0024.15+0.13+0.56%21,03880.96%
TLT240628C000750002024-06-05 10:00AM EDT75.0018.4019.0519.150.00-15466.21%
TLT240628C000800002024-06-13 10:19AM EDT80.0013.3614.0514.15+1.39+11.61%6821950.29%
TLT240628C000810002024-06-03 3:12PM EDT81.0010.8513.0513.150.00-17017149.32%
TLT240628C000820002024-06-03 9:57AM EDT82.009.2612.1012.150.00-1546.09%
TLT240628C000830002024-06-03 9:50AM EDT83.008.1011.1011.200.00-52644.68%
TLT240628C000840002024-05-31 9:31AM EDT84.006.5510.1010.200.00-5541.31%
TLT240628C000850002024-06-13 3:01PM EDT85.009.109.109.20+0.90+10.98%4243737.99%
TLT240628C000860002024-06-10 1:49PM EDT86.005.108.108.200.00-527334.62%
TLT240628C000870002024-06-07 10:24AM EDT87.005.057.107.200.00-31145431.25%
TLT240628C000880002024-06-13 11:45AM EDT88.005.756.156.25+0.70+13.86%8,38411,48629.10%
TLT240628C000890002024-06-13 3:58PM EDT89.005.255.155.25+0.72+15.89%11,25229,61825.49%
TLT240628C000900002024-06-13 3:58PM EDT90.004.274.204.30+1.23+40.46%2,87313,98822.85%
TLT240628C000910002024-06-13 3:59PM EDT91.003.323.253.35+1.17+54.42%1492,57519.87%
TLT240628C000920002024-06-13 3:58PM EDT92.002.462.412.45+1.04+73.24%3593,58317.29%
TLT240628C000930002024-06-13 3:46PM EDT93.001.651.681.70+0.75+83.33%37618,93315.99%
TLT240628C000940002024-06-13 3:59PM EDT94.001.091.081.11+0.58+113.73%2,53615,72515.38%
TLT240628C000950002024-06-13 3:57PM EDT95.000.680.650.67+0.39+134.48%3,94643,32814.97%
TLT240628C000960002024-06-13 3:58PM EDT96.000.400.380.39+0.24+150.00%5906,39415.02%
TLT240628C000970002024-06-13 3:59PM EDT97.000.220.220.23+0.08+57.14%5,4802,55415.48%
TLT240628C000980002024-06-13 3:57PM EDT98.000.140.130.14+0.06+75.00%9172,92716.16%
TLT240628C000990002024-06-13 3:18PM EDT99.000.080.080.09+0.03+60.00%411,72117.09%
TLT240628C001000002024-06-13 2:17PM EDT100.000.060.050.06+0.02+50.00%185,83117.97%
TLT240628C001010002024-06-13 3:17PM EDT101.000.040.040.050.00-431,27719.63%
TLT240628C001020002024-06-13 1:16PM EDT102.000.040.030.04+0.01+33.33%531620.90%
TLT240628C001030002024-06-13 3:30PM EDT103.000.030.030.040.00-1629923.05%
TLT240628C001040002024-06-13 1:58PM EDT104.000.030.020.030.00-15260723.83%
TLT240628C001050002024-06-12 3:16PM EDT105.000.020.020.030.00-21,47925.78%
TLT240628C001060002024-05-30 10:12AM EDT106.000.020.010.020.00-130026.17%
TLT240628C001070002024-06-10 12:55PM EDT107.000.010.010.020.00-59027.74%
TLT240628C001080002024-06-13 10:41AM EDT108.000.020.010.020.00-126829.69%
TLT240628C001090002024-05-29 11:25AM EDT109.000.010.010.020.00-128031.25%
TLT240628C001100002024-06-07 1:51PM EDT110.000.010.010.020.00-604,17832.81%
TLT240628C001110002024-06-13 2:32PM EDT111.000.010.010.02-0.02-66.67%4111634.38%
TLT240628C001120002024-06-05 9:45AM EDT112.000.030.000.010.00-316,96333.59%
TLT240628C001130002024-03-19 12:07PM EDT113.000.090.030.060.00-12843.75%
TLT240628C001140002024-06-06 3:43PM EDT114.000.010.000.010.00-188336.72%
TLT240628C001150002024-05-20 9:35AM EDT115.000.020.000.010.00-551537.50%
TLT240628C001160002024-06-04 3:39PM EDT116.000.020.000.010.00-15939.06%
TLT240628C001170002024-06-05 11:47AM EDT117.000.020.000.010.00-725940.63%
TLT240628C001180002024-06-05 11:47AM EDT118.000.020.000.010.00-101,22842.19%
TLT240628C001200002024-06-05 9:49AM EDT120.000.020.000.010.00-11,05144.53%
TLT240628C001250002024-05-10 12:16PM EDT125.000.010.000.010.00-199051.56%
TLT240628C001300002024-05-15 3:55PM EDT130.000.010.000.010.00-1001,45553.13%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240628P000600002024-05-02 10:23AM EDT60.000.010.000.010.00-1375.00%
TLT240628P000650002024-06-13 12:59PM EDT65.000.010.000.010.00-9531162.50%
TLT240628P000700002024-05-29 10:58AM EDT70.000.010.000.010.00-1012650.00%
TLT240628P000750002024-06-06 9:39AM EDT75.000.010.000.010.00-667342.19%
TLT240628P000800002024-06-13 9:32AM EDT80.000.010.000.010.00-764,00231.25%
TLT240628P000810002024-06-10 3:36PM EDT81.000.020.000.010.00-15117028.91%
TLT240628P000820002024-06-13 12:56PM EDT82.000.010.010.020.00-2031829.30%
TLT240628P000830002024-06-11 1:32PM EDT83.000.020.010.020.00-1035326.95%
TLT240628P000840002024-06-13 3:48PM EDT84.000.010.010.02-0.01-50.00%11360124.61%
TLT240628P000850002024-06-13 9:59AM EDT85.000.020.020.030.00-511,86523.63%
TLT240628P000860002024-06-13 2:36PM EDT86.000.030.020.030.00-96,67021.29%
TLT240628P000870002024-06-13 3:51PM EDT87.000.030.030.04-0.02-40.00%801,79419.73%
TLT240628P000880002024-06-13 3:28PM EDT88.000.050.050.06-0.02-28.57%1599,85118.56%
TLT240628P000890002024-06-13 2:59PM EDT89.000.080.070.08-0.03-27.27%864,60016.90%
TLT240628P000900002024-06-13 3:51PM EDT90.000.100.100.11-0.08-44.44%2355,53315.14%
TLT240628P000910002024-06-13 3:59PM EDT91.000.180.170.18-0.17-48.57%1,23310,08113.97%
TLT240628P000920002024-06-13 3:52PM EDT92.000.300.290.30-0.34-53.12%6972,73512.79%
TLT240628P000930002024-06-13 3:47PM EDT93.000.540.540.56-0.55-50.46%6425,68912.38%
TLT240628P000940002024-06-13 3:55PM EDT94.000.940.950.98-0.44-31.88%30615,35512.09%
TLT240628P000950002024-06-13 3:06PM EDT95.001.561.541.57-0.92-37.10%3917,21211.82%
TLT240628P000960002024-06-13 3:16PM EDT96.002.332.272.32-2.77-54.31%132211.52%
TLT240628P000970002024-06-12 2:02PM EDT97.003.873.153.200.00-3711.48%
TLT240628P000980002024-06-12 9:48AM EDT98.004.964.104.200.00-10014.11%
TLT240628P000990002024-06-12 11:37AM EDT99.005.655.055.150.00-22213.87%
TLT240628P001000002024-06-13 3:01PM EDT100.006.156.056.15-0.63-9.29%41016.02%
TLT240628P001010002024-06-05 2:10PM EDT101.007.877.107.150.00-10017.97%
TLT240628P001020002024-04-25 11:17AM EDT102.0014.5010.7510.900.00-5074.56%
TLT240628P001030002024-06-04 9:45AM EDT103.0010.739.109.150.00-20022.07%
TLT240628P001040002024-06-13 3:11PM EDT104.0010.1910.0510.15-2.66-20.70%172724.02%
TLT240628P001050002024-04-17 9:50AM EDT105.0016.2813.6013.750.00-4083.47%
TLT240628P001060002024-05-01 10:52AM EDT106.0017.6515.7015.800.00-30103.30%
TLT240628P001070002024-05-01 10:52AM EDT107.0018.6516.7016.800.00-30106.89%
TLT240628P001080002024-05-08 3:29PM EDT108.0017.8016.4016.550.00-1090.43%
TLT240628P001090002024-05-23 3:32PM EDT109.0017.9815.1015.150.00-40033.01%
TLT240628P001100002024-05-08 3:29PM EDT110.0019.7818.4018.550.00-1496.73%
TLT240628P001120002024-02-05 11:27AM EDT112.0017.6516.2016.400.00--00.00%
TLT240628P001140002024-05-30 9:56AM EDT114.0024.7020.1020.150.00-3041.41%
TLT240628P001150002024-02-05 11:28AM EDT115.0020.6519.2019.400.00-100.00%
TLT240628P001180002024-02-22 11:35AM EDT118.0025.4524.1524.250.00-1054.30%
TLT240628P001200002024-05-03 9:58AM EDT120.0030.2129.7029.800.00-1710147.14%
TLT240628P001250002023-08-01 1:08PM EDT125.0026.9128.4528.650.00-400.00%
TLT240628P001300002023-07-18 10:16AM EDT130.0028.1035.1038.200.00-50100.78%