Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,67+0,79 (+0,84%)
Börsenschluss: 04:00PM EDT
94,65 -0,02 (-0,02%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Calls
16. August 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
49.980.00-1042.00-----
47.350.00--145.00-----
-----47.000.120.00-2535
42.750.00-1048.00-----
43.230.00-1650.000.020.00-50102
-----52.000.240.00-11
-----53.000.030.00-212
34.420.00-20055.000.020.00-57
-----56.000.010.00-1627
-----57.000.040.00-22
33.050.00-41060.000.010.00-1521
-----61.000.010.00-150160
31.850.00-161162.00-----
27.320.00--163.000.100.00-2010
30.600.00-1364.000.040.00-12
26.550.00-10065.000.010.00-1152
28.100.00-8866.000.010.00-131
27.350.00-1167.000.020.00-138
21.000.00--168.000.010.00-1001,015
-----69.000.010.00-165
24.81+5.71+29.90%27070.000.02+0.01+100.00%137774
20.270.00-1171.000.02-0.02-50.00%5076
19.410.00--172.000.050.00-4171
18.630.00-1173.000.030.00-570
15.140.00-1174.000.020.00-3160
18.900.00-181775.000.050.00-62,478
15.160.00-1276.000.030.00-20145
16.900.00-71577.000.03-0.02-40.00%130244
14.170.00-13878.000.040.00-99405
13.130.00-183379.000.050.00-1272
14.81+0.56+3.93%680080.000.06-0.01-14.29%411,251
13.90+1.30+10.32%34781.000.06-0.02-25.00%501,777
12.92+2.22+20.75%32982.000.08-0.01-11.11%122,291
11.83+0.83+7.55%15083.000.10-0.01-9.09%231,471
10.89+1.40+14.75%126384.000.12-0.01-7.69%219,134
9.97+0.87+9.56%3643985.000.14-0.02-12.50%566,023
9.00+0.85+10.43%611586.000.19-0.02-9.52%107,302
8.00+0.45+5.96%994787.000.23-0.03-11.54%954,272
7.25+0.87+13.64%341,12388.000.31-0.04-11.43%4316,800
6.26+0.76+13.82%1,3432,32689.000.43-0.05-10.42%1405,842
5.45+0.50+10.10%4113,05190.000.61-0.04-6.15%1,39511,524
4.77+0.61+14.66%3025,33691.000.82-0.07-7.87%1216,050
4.05+0.60+17.39%7938,53892.001.11-0.14-11.20%25315,351
3.43+0.54+18.69%2,09410,62593.001.44-0.17-10.56%7291,161
2.83+0.49+20.94%1,21523,36794.001.90-0.18-8.65%8644,723
2.34+0.47+25.13%13,12930,00695.002.39-0.25-9.47%4,4681,954
1.91+0.44+29.93%1,3579,79196.002.88-0.57-16.52%11796
1.53+0.42+37.84%7262,78497.003.65-0.32-8.06%24171
1.22+0.35+40.23%1,2623,57798.004.30-0.39-8.32%99421
0.97+0.32+49.23%10,52713,75899.005.03-0.48-8.71%377
0.79+0.27+51.92%2,54742,859100.006.05-0.38-5.91%3011,016
0.59+0.21+55.26%392895101.009.030.00-28
0.45+0.14+45.16%3321,202102.0011.020.00-11
0.34+0.09+36.00%116654103.0012.700.00-16
0.28+0.10+55.56%116,653104.0012.100.00-100
0.27+0.10+58.82%1063,541105.0011.790.00-10
0.22+0.11+100.00%102834106.0011.650.00-250
0.17+0.06+54.55%11,085107.0014.100.00-100
0.16+0.06+60.00%1341,092108.0014.650.00-10
0.090.00-21317109.0012.350.00-11
0.14+0.05+55.56%6913,571110.0016.550.00-10
0.080.00-1280111.0016.100.00-170
0.09+0.02+28.57%1309112.0017.800.00-50
0.110.00-6157113.00-----
0.060.00-200293114.00-----
0.07+0.02+40.00%211,071115.0020.850.00--0
0.050.00-120374116.0021.850.00--0
0.040.00-27227117.0022.800.00--0
0.070.00-50810118.0023.800.00--0
0.060.00-1343119.00-----
0.040.00-11,570120.0026.200.00-100
0.040.00-17152121.00-----
0.050.00-210155122.00-----
0.040.00-165299123.00-----
0.020.00-150124.00-----
0.030.00-288125.00-----
0.050.00-4058126.00-----
-----127.0032.000.00-10
0.010.00-5185128.00-----
0.030.00-5900130.0044.100.00-10
0.030.00-5756131.00-----
0.020.00-6779132.00-----
0.020.00-11,137135.00-----
0.310.00-2424136.0036.850.00-20
0.300.00-8484137.00-----
-----138.0038.850.00--0
0.010.00-150175140.00-----
0.030.00-13141.00-----
0.010.00-12312142.0042.950.00-10
0.010.00-270143.00-----
0.010.00-5050144.00-----
0.010.00-145164145.00-----
0.010.00--30146.00-----
0.010.00-2123150.00-----