Deutsche Märkte öffnen in 36 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,19+0,02 (+0,02%)
Börsenschluss: 04:00PM EDT
94,07 -0,12 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719C000420002024-05-15 1:17PM EDT42.0050.3552.7052.850.00--0653.13%
TLT240719C000430002023-11-13 11:38AM EDT43.0044.4050.2054.250.00--0720.12%
TLT240719C000480002024-04-22 2:56PM EDT48.0041.0043.7043.850.00--00.00%
TLT240719C000500002024-07-09 9:49AM EDT50.0042.500.000.000.00-600.00%
TLT240719C000510002024-04-18 2:42PM EDT51.0037.7540.4040.600.00-600.00%
TLT240719C000520002024-04-18 10:04AM EDT52.0037.0039.4039.600.00--00.00%
TLT240719C000530002024-06-06 2:55PM EDT53.0040.5539.6039.750.00-100.00%
TLT240719C000550002024-04-01 9:31AM EDT55.0038.4533.5533.700.00-200.00%
TLT240719C000600002024-06-26 10:30AM EDT60.0033.240.000.000.00-1000.00%
TLT240719C000650002024-06-04 3:42PM EDT65.0027.8526.9527.100.00-1400.00%
TLT240719C000660002023-10-03 3:27PM EDT66.0020.9421.9523.050.00-120.00%
TLT240719C000700002024-07-17 1:01PM EDT70.0024.200.000.000.00-400.00%
TLT240719C000710002024-02-01 10:30AM EDT71.0026.9023.8524.100.00-34291.60%
TLT240719C000720002024-06-03 11:00AM EDT72.0019.7019.9520.100.00-100.00%
TLT240719C000730002024-06-26 9:30AM EDT73.0020.330.000.000.00-100.00%
TLT240719C000740002024-03-15 10:05AM EDT74.0019.5016.6516.800.00-300.00%
TLT240719C000750002024-07-15 2:59PM EDT75.0018.000.000.000.00-100.00%
TLT240719C000760002024-06-28 11:48AM EDT76.0016.560.000.000.00-100.00%
TLT240719C000770002024-06-12 1:34PM EDT77.0016.6016.9017.100.00-100.00%
TLT240719C000780002024-06-26 10:30AM EDT78.0015.300.000.000.00-2000.00%
TLT240719C000790002024-07-01 9:41AM EDT79.0011.910.000.000.00-200.00%
TLT240719C000800002024-07-16 9:46AM EDT80.0013.550.000.000.00-200.00%
TLT240719C000810002024-07-17 1:22PM EDT81.0013.270.000.000.00-100.00%
TLT240719C000820002024-07-02 3:28PM EDT82.008.850.000.000.00-100.00%
TLT240719C000830002024-07-17 11:15AM EDT83.0010.960.000.000.00-100.00%
TLT240719C000840002024-07-15 3:55PM EDT84.008.980.000.000.00-1200.00%
TLT240719C000850002024-07-17 2:14PM EDT85.009.350.000.000.00-800.00%
TLT240719C000860002024-07-17 10:03AM EDT86.008.010.000.000.00-100.00%
TLT240719C000865002024-07-16 9:31AM EDT86.507.100.000.000.00-700.00%
TLT240719C000870002024-07-17 3:59PM EDT87.007.250.000.000.00-18900.00%
TLT240719C000875002024-07-10 3:35PM EDT87.505.200.000.000.00--00.00%
TLT240719C000880002024-07-17 3:59PM EDT88.006.250.000.000.00-2,56400.00%
TLT240719C000885002024-07-17 11:41AM EDT88.505.800.000.000.00-100.00%
TLT240719C000890002024-07-17 3:40PM EDT89.005.280.000.000.00-2100.00%
TLT240719C000895002024-07-16 12:17PM EDT89.504.370.000.000.00-800.00%
TLT240719C000900002024-07-17 3:58PM EDT90.004.220.000.000.00-3700.00%
TLT240719C000905002024-07-17 3:43PM EDT90.503.750.000.000.00-2600.00%
TLT240719C000910002024-07-17 3:53PM EDT91.003.270.000.000.00-16600.00%
TLT240719C000915002024-07-17 1:15PM EDT91.502.810.000.000.00-22900.00%
TLT240719C000920002024-07-17 3:57PM EDT92.002.240.000.000.00-1,39700.00%
TLT240719C000925002024-07-17 3:57PM EDT92.501.770.000.000.00-25800.00%
TLT240719C000930002024-07-17 3:59PM EDT93.001.300.000.000.00-1,29800.00%
TLT240719C000935002024-07-17 3:54PM EDT93.500.880.000.000.00-25700.00%
TLT240719C000940002024-07-17 3:59PM EDT94.000.490.000.000.00-10,21600.00%
TLT240719C000945002024-07-17 3:59PM EDT94.500.220.000.000.00-17,78201.56%
TLT240719C000950002024-07-17 3:59PM EDT95.000.080.000.000.00-38,40903.13%
TLT240719C000955002024-07-17 3:58PM EDT95.500.040.000.000.00-1,09206.25%
TLT240719C000960002024-07-17 3:58PM EDT96.000.030.000.000.00-1,77006.25%
TLT240719C000965002024-07-17 2:42PM EDT96.500.010.000.000.00-10306.25%
TLT240719C000970002024-07-17 3:52PM EDT97.000.010.000.000.00-527012.50%
TLT240719C000975002024-07-17 10:24AM EDT97.500.010.000.000.00-1012.50%
TLT240719C000980002024-07-17 12:35PM EDT98.000.010.000.000.00-1,067012.50%
TLT240719C000990002024-07-17 2:56PM EDT99.000.010.000.000.00-6012.50%
TLT240719C001000002024-07-17 3:16PM EDT100.000.010.000.000.00-6025.00%
TLT240719C001010002024-07-16 3:21PM EDT101.000.010.000.000.00-17025.00%
TLT240719C001020002024-07-12 10:28AM EDT102.000.010.000.000.00-2025.00%
TLT240719C001030002024-07-15 9:42AM EDT103.000.010.000.000.00-1025.00%
TLT240719C001040002024-07-02 12:37PM EDT104.000.010.000.000.00-382025.00%
TLT240719C001050002024-07-12 10:35AM EDT105.000.010.000.000.00-10025.00%
TLT240719C001060002024-07-10 10:10AM EDT106.000.010.000.000.00-2050.00%
TLT240719C001070002024-07-03 10:19AM EDT107.000.010.000.000.00-10050.00%
TLT240719C001080002024-07-01 10:57AM EDT108.000.010.000.000.00-1050.00%
TLT240719C001090002024-06-18 1:15PM EDT109.000.030.000.000.00-12050.00%
TLT240719C001100002024-07-12 10:54AM EDT110.000.010.000.000.00-10050.00%
TLT240719C001110002024-07-08 12:03PM EDT111.000.010.000.000.00-90050.00%
TLT240719C001120002024-06-25 3:05PM EDT112.000.020.000.000.00-1050.00%
TLT240719C001130002024-06-12 2:55PM EDT113.000.030.000.010.00-243087.50%
TLT240719C001140002024-06-05 10:19AM EDT114.000.050.000.010.00-418390.63%
TLT240719C001150002024-07-09 12:41PM EDT115.000.010.000.000.00-100050.00%
TLT240719C001160002024-06-17 12:28PM EDT116.000.020.000.010.00-3511998.44%
TLT240719C001170002024-06-24 3:47PM EDT117.000.010.000.000.00-4050.00%
TLT240719C001180002024-06-24 10:08AM EDT118.000.010.000.000.00-30050.00%
TLT240719C001190002024-06-26 10:30AM EDT119.000.010.000.000.00-20050.00%
TLT240719C001200002024-06-24 9:53AM EDT120.000.010.000.000.00-5050.00%
TLT240719C001210002024-03-28 2:44PM EDT121.000.070.020.050.00-663143.75%
TLT240719C001220002024-06-12 2:55PM EDT122.000.010.000.010.00-30147118.75%
TLT240719C001230002024-05-10 3:33PM EDT123.000.030.000.020.00-29131.25%
TLT240719C001240002024-06-13 12:52PM EDT124.000.010.000.010.00-30114125.00%
TLT240719C001250002024-05-20 9:42AM EDT125.000.020.000.010.00-2306131.25%
TLT240719C001260002024-05-20 9:42AM EDT126.000.020.000.010.00-2325131.25%
TLT240719C001270002024-06-21 1:29PM EDT127.000.010.000.000.00-1,000050.00%
TLT240719C001280002023-12-14 4:34PM EDT128.000.350.170.200.00--1216.02%
TLT240719C001290002024-06-17 10:24AM EDT129.000.010.000.010.00-518143.75%
TLT240719C001300002024-06-12 10:55AM EDT130.000.010.000.010.00-1196143.75%
TLT240719C001310002024-05-20 10:33AM EDT131.000.020.000.010.00-514150.00%
TLT240719C001320002024-04-16 11:01AM EDT132.000.020.010.030.00--2175.00%
TLT240719C001330002024-05-23 11:45AM EDT133.000.010.000.010.00-1011156.25%
TLT240719C001340002024-02-09 4:25PM EDT134.000.110.030.100.00-6134207.81%
TLT240719C001350002024-05-23 11:52AM EDT135.000.010.000.010.00-1,0001,303162.50%
TLT240719C001360002023-12-15 2:26PM EDT136.000.230.110.140.00-25235.55%
TLT240719C001370002024-05-21 11:59AM EDT137.000.010.000.010.00-59168.75%
TLT240719C001380002024-05-23 2:43PM EDT138.000.010.000.010.00-4329168.75%
TLT240719C001390002023-08-09 9:55AM EDT139.000.410.250.320.00--1281.45%
TLT240719C001400002024-05-17 1:56PM EDT140.000.010.000.010.00-38158175.00%
TLT240719C001410002024-05-17 1:56PM EDT141.000.020.000.010.00-6341,009181.25%
TLT240719C001420002024-05-15 1:09PM EDT142.000.010.000.010.00-101279181.25%
TLT240719C001450002024-03-26 12:59PM EDT145.000.020.000.020.00-1088203.13%
TLT240719C001490002023-08-15 10:23AM EDT149.000.250.110.250.00--25298.44%
TLT240719C001500002024-06-14 2:37PM EDT150.000.010.000.010.00-7184200.00%
TLT240719C001510002023-08-04 1:19PM EDT151.000.260.010.470.00-2020319.14%
TLT240719C001520002024-04-26 2:32PM EDT152.000.010.000.010.00-3167206.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240719P000470002023-12-08 3:49PM EDT47.000.020.000.040.00-1525350.00%
TLT240719P000480002023-10-19 12:54PM EDT48.000.120.000.250.00-11427.34%
TLT240719P000500002023-10-19 11:13AM EDT50.000.180.010.100.00-2020360.94%
TLT240719P000570002023-10-19 1:00PM EDT57.000.340.070.250.00-11340.63%
TLT240719P000580002024-01-24 12:33PM EDT58.000.040.000.040.00-200253.13%
TLT240719P000590002023-12-18 3:48PM EDT59.000.030.020.060.00--3264.06%
TLT240719P000600002024-07-01 11:00AM EDT60.000.010.000.000.00-3050.00%
TLT240719P000610002024-01-23 4:59PM EDT61.000.030.010.080.00-33250.00%
TLT240719P000620002024-01-24 1:21PM EDT62.000.030.010.050.00-27229.69%
TLT240719P000630002024-02-14 10:59AM EDT63.000.020.000.070.00-54226.56%
TLT240719P000640002024-05-10 3:32PM EDT64.000.010.000.010.00-2031175.00%
TLT240719P000650002024-04-18 11:18AM EDT65.000.030.000.010.00-212168.75%
TLT240719P000660002024-06-25 9:30AM EDT66.000.010.000.000.00-5050.00%
TLT240719P000670002024-04-11 11:29AM EDT67.000.050.010.030.00-16182.81%
TLT240719P000680002024-05-30 12:39PM EDT68.000.010.000.010.00-736150.00%
TLT240719P000690002024-06-12 9:30AM EDT69.000.010.000.000.00-114750.00%
TLT240719P000700002024-06-12 10:10AM EDT70.000.010.000.010.00-1255137.50%
TLT240719P000710002024-06-10 1:46PM EDT71.000.010.000.010.00-76107131.25%
TLT240719P000720002024-05-30 11:03AM EDT72.000.020.000.010.00-130125.00%
TLT240719P000730002024-06-14 1:51PM EDT73.000.010.000.010.00-190172121.88%
TLT240719P000740002024-06-14 3:45PM EDT74.000.010.000.010.00-340344115.63%
TLT240719P000750002024-07-02 3:52PM EDT75.000.010.000.000.00-1050.00%
TLT240719P000760002024-07-15 11:40AM EDT76.000.010.000.000.00-1050.00%
TLT240719P000770002024-07-03 10:17AM EDT77.000.010.000.000.00-33050.00%
TLT240719P000780002024-07-03 10:47AM EDT78.000.010.000.000.00-1050.00%
TLT240719P000790002024-07-03 10:47AM EDT79.000.010.000.000.00-2050.00%
TLT240719P000800002024-07-08 11:37AM EDT80.000.010.000.000.00-3050.00%
TLT240719P000810002024-07-05 3:06PM EDT81.000.010.000.000.00-10050.00%
TLT240719P000820002024-07-08 9:36AM EDT82.000.010.000.000.00-2050.00%
TLT240719P000830002024-07-08 10:40AM EDT83.000.010.000.000.00-104050.00%
TLT240719P000840002024-07-11 9:53AM EDT84.000.010.000.000.00-3050.00%
TLT240719P000850002024-07-16 3:34PM EDT85.000.010.000.000.00-20025.00%
TLT240719P000860002024-07-16 1:23PM EDT86.000.010.000.000.00-10025.00%
TLT240719P000865002024-07-09 2:25PM EDT86.500.020.000.000.00--025.00%
TLT240719P000870002024-07-16 2:36PM EDT87.000.010.000.000.00-1025.00%
TLT240719P000875002024-07-11 9:39AM EDT87.500.010.000.000.00--025.00%
TLT240719P000880002024-07-17 10:43AM EDT88.000.010.000.000.00-8025.00%
TLT240719P000885002024-07-15 1:13PM EDT88.500.010.000.000.00-3025.00%
TLT240719P000890002024-07-17 1:20PM EDT89.000.010.000.000.00-13025.00%
TLT240719P000895002024-07-16 11:48AM EDT89.500.010.000.000.00-418012.50%
TLT240719P000900002024-07-17 2:54PM EDT90.000.010.000.000.00-37012.50%
TLT240719P000905002024-07-17 3:29PM EDT90.500.010.000.000.00-73012.50%
TLT240719P000910002024-07-17 2:53PM EDT91.000.010.000.000.00-2,146012.50%
TLT240719P000915002024-07-17 3:25PM EDT91.500.010.000.000.00-110012.50%
TLT240719P000920002024-07-17 3:57PM EDT92.000.020.000.000.00-78406.25%
TLT240719P000925002024-07-17 3:41PM EDT92.500.020.000.000.00-15206.25%
TLT240719P000930002024-07-17 3:58PM EDT93.000.050.000.000.00-2,33806.25%
TLT240719P000935002024-07-17 3:56PM EDT93.500.100.000.000.00-1,61603.13%
TLT240719P000940002024-07-17 3:58PM EDT94.000.260.000.000.00-5,02700.78%
TLT240719P000945002024-07-17 3:58PM EDT94.500.520.000.000.00-1,08200.00%
TLT240719P000950002024-07-17 3:31PM EDT95.000.840.000.000.00-25400.00%
TLT240719P000955002024-07-17 2:03PM EDT95.501.290.000.000.00-400.00%
TLT240719P000960002024-07-17 2:46PM EDT96.001.720.000.000.00-1900.00%
TLT240719P000965002024-07-16 11:06AM EDT96.502.870.000.000.00-100.00%
TLT240719P000970002024-07-12 2:55PM EDT97.003.180.000.000.00-100.00%
TLT240719P000980002024-07-01 12:00PM EDT98.008.050.000.000.00-5600.00%
TLT240719P000990002024-07-02 9:48AM EDT99.008.350.000.000.00-100.00%
TLT240719P001000002024-07-17 2:20PM EDT100.005.720.000.000.00-100.00%
TLT240719P001010002024-07-17 10:41AM EDT101.007.200.000.000.00-200.00%
TLT240719P001020002024-06-28 11:10AM EDT102.009.800.000.000.00-1000.00%
TLT240719P001030002024-06-28 10:21AM EDT103.0010.110.000.000.00-1000.00%
TLT240719P001040002024-06-21 12:28PM EDT104.0010.400.000.000.00-400.00%
TLT240719P001050002024-06-12 2:10PM EDT105.0011.9511.0511.150.00-50105.47%
TLT240719P001060002024-04-29 9:39AM EDT106.0017.7216.7516.900.00-100333.11%
TLT240719P001070002024-04-29 9:40AM EDT107.0018.7417.8018.000.00-100346.34%
TLT240719P001080002024-01-10 4:54PM EDT108.0012.2514.1014.300.00-1530134.57%
TLT240719P001090002024-02-01 12:46PM EDT109.0011.0014.5014.600.00-5150.00%
TLT240719P001100002024-06-13 1:16PM EDT110.0016.2016.0516.150.00-50137.89%
TLT240719P001110002024-06-24 1:52PM EDT111.0017.150.000.000.00-400.00%
TLT240719P001120002024-06-24 1:52PM EDT112.0018.150.000.000.00-1500.00%
TLT240719P001130002024-04-09 9:30AM EDT113.0021.160.000.000.00-110.00%
TLT240719P001140002024-02-06 12:54PM EDT114.0018.9618.0018.200.00-11600.00%
TLT240719P001150002024-05-03 2:39PM EDT115.0025.2524.6524.850.00-280373.54%
TLT240719P001170002024-01-05 2:01PM EDT117.0020.5720.8021.050.00-3000.00%
TLT240719P001180002024-02-02 11:32AM EDT118.0022.0023.5023.600.00-900.00%
TLT240719P001200002023-12-22 4:48PM EDT120.0021.4526.1026.250.00-10203.52%
TLT240719P001220002023-12-15 10:45AM EDT122.0022.9525.3525.550.00-100.00%
TLT240719P001230002024-06-12 2:00PM EDT123.0029.8529.0529.150.00-20209.57%
TLT240719P001250002024-07-11 3:36PM EDT125.0031.420.000.000.00-100.00%
TLT240719P001260002024-07-11 3:36PM EDT126.0032.440.000.000.00--00.00%
TLT240719P001270002024-07-11 3:36PM EDT127.0033.420.000.000.00-100.00%
TLT240719P001280002024-07-11 3:36PM EDT128.0034.440.000.000.00--00.00%
TLT240719P001290002024-07-11 3:36PM EDT129.0035.420.000.000.00-100.00%
TLT240719P001300002024-07-11 3:36PM EDT130.0036.440.000.000.00-100.00%
TLT240719P001350002024-01-03 4:32PM EDT135.0036.2238.8039.100.00--00.00%
TLT240719P001380002023-12-15 10:45AM EDT138.0038.9541.3541.550.00-100.00%
TLT240719P001480002024-05-29 1:02PM EDT148.0059.4556.4056.550.00--0520.51%
TLT240719P001490002024-05-23 9:45AM EDT149.0057.5055.0555.250.00--0330.47%
TLT240719P001500002024-07-03 12:32PM EDT150.0058.370.000.000.00-100.00%
TLT240719P001520002024-04-12 10:33AM EDT152.0061.2061.7561.950.00-10614.75%