Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00042000 | 2024-06-03 10:00AM EDT | 42.00 | 49.50 | 49.95 | 50.20 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 185.86% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00050000 | 2024-07-05 11:38AM EDT | 50.00 | 42.80 | 42.95 | 43.10 | 0.00 | - | 1 | 0 | 63.28% |
| TLT240920C00052000 | 2024-06-03 10:00AM EDT | 52.00 | 39.30 | 40.00 | 40.20 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00053000 | 2024-06-03 10:00AM EDT | 53.00 | 38.35 | 39.00 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 36.45 | 36.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 88.62% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 0.00% |
| TLT240920C00062000 | 2024-06-12 9:50AM EDT | 62.00 | 31.30 | 31.65 | 31.85 | 0.00 | - | 10 | 15 | 73.00% |
| TLT240920C00063000 | 2024-05-16 3:10PM EDT | 63.00 | 29.19 | 31.75 | 31.95 | 0.00 | - | - | 1 | 90.67% |
| TLT240920C00064000 | 2024-07-01 2:51PM EDT | 64.00 | 26.45 | 29.00 | 29.20 | 0.00 | - | - | 6 | 52.15% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240920C00066000 | 2024-07-10 12:36PM EDT | 66.00 | 26.83 | 27.05 | 27.15 | 0.00 | - | 1 | 2 | 46.19% |
| TLT240920C00067000 | 2024-07-01 2:08PM EDT | 67.00 | 23.35 | 26.05 | 26.15 | 0.00 | - | 3 | 11 | 44.43% |
| TLT240920C00068000 | 2024-05-10 9:48AM EDT | 68.00 | 22.70 | 23.80 | 23.95 | 0.00 | - | 2 | 7 | 0.00% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.60 | 20.35 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-07-19 3:39PM EDT | 70.00 | 23.16 | 23.05 | 23.20 | 0.00 | - | 1 | 34 | 41.36% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920C00074000 | 2024-06-27 12:32PM EDT | 74.00 | 19.85 | 19.10 | 19.20 | 0.00 | - | 20 | 15 | 34.47% |
| TLT240920C00075000 | 2024-07-22 12:38PM EDT | 75.00 | 17.65 | 18.15 | 18.20 | 0.00 | - | 6 | 246 | 32.81% |
| TLT240920C00076000 | 2024-07-25 11:30AM EDT | 76.00 | 16.87 | 17.15 | 17.25 | 0.00 | - | 11 | 111 | 32.52% |
| TLT240920C00077000 | 2024-07-24 9:42AM EDT | 77.00 | 15.94 | 16.15 | 16.25 | 0.00 | - | 42 | 39 | 30.81% |
| TLT240920C00078000 | 2024-07-01 10:54AM EDT | 78.00 | 12.65 | 15.15 | 15.25 | 0.00 | - | 28 | 43 | 29.10% |
| TLT240920C00079000 | 2024-06-27 9:49AM EDT | 79.00 | 14.95 | 14.15 | 14.25 | 0.00 | - | 1 | 10 | 27.44% |
| TLT240920C00080000 | 2024-07-25 2:26PM EDT | 80.00 | 12.52 | 13.20 | 13.30 | 0.00 | - | 5 | 385 | 26.81% |
| TLT240920C00081000 | 2024-06-07 10:15AM EDT | 81.00 | 11.25 | 12.05 | 12.20 | 0.00 | - | 11 | 26 | 22.90% |
| TLT240920C00082000 | 2024-07-22 3:33PM EDT | 82.00 | 10.90 | 11.20 | 11.30 | 0.00 | - | 2 | 233 | 23.34% |
| TLT240920C00083000 | 2024-07-25 11:30AM EDT | 83.00 | 10.00 | 10.25 | 10.35 | 0.00 | - | 1 | 67 | 22.46% |
| TLT240920C00084000 | 2024-07-25 2:57PM EDT | 84.00 | 8.70 | 9.30 | 9.40 | 0.00 | - | 2 | 221 | 21.46% |
| TLT240920C00085000 | 2024-07-26 12:48PM EDT | 85.00 | 8.30 | 8.30 | 8.40 | +0.66 | +8.64% | 3 | 1,484 | 19.63% |
| TLT240920C00086000 | 2024-07-25 11:31AM EDT | 86.00 | 7.20 | 7.40 | 7.50 | 0.00 | - | 16 | 331 | 19.07% |
| TLT240920C00087000 | 2024-07-26 12:59PM EDT | 87.00 | 6.40 | 6.50 | 6.55 | -0.05 | -0.78% | 22 | 3,460 | 17.70% |
| TLT240920C00088000 | 2024-07-26 3:13PM EDT | 88.00 | 5.65 | 5.60 | 5.70 | +0.65 | +13.00% | 150 | 3,106 | 17.21% |
| TLT240920C00089000 | 2024-07-26 3:32PM EDT | 89.00 | 4.85 | 4.75 | 4.85 | +0.55 | +12.79% | 16 | 3,927 | 16.39% |
| TLT240920C00090000 | 2024-07-26 3:50PM EDT | 90.00 | 4.00 | 4.00 | 4.10 | +0.40 | +11.11% | 310 | 10,618 | 16.10% |
| TLT240920C00091000 | 2024-07-26 2:48PM EDT | 91.00 | 3.30 | 3.30 | 3.35 | +0.40 | +13.79% | 5 | 4,821 | 15.41% |
| TLT240920C00092000 | 2024-07-26 3:15PM EDT | 92.00 | 2.70 | 2.68 | 2.72 | +0.34 | +14.41% | 522 | 11,687 | 15.15% |
| TLT240920C00093000 | 2024-07-26 3:46PM EDT | 93.00 | 2.14 | 2.13 | 2.16 | +0.28 | +15.05% | 970 | 10,332 | 14.89% |
| TLT240920C00094000 | 2024-07-26 3:42PM EDT | 94.00 | 1.68 | 1.66 | 1.69 | +0.24 | +16.67% | 495 | 17,439 | 14.77% |
| TLT240920C00095000 | 2024-07-26 3:49PM EDT | 95.00 | 1.26 | 1.27 | 1.28 | +0.17 | +15.60% | 1,167 | 54,988 | 14.54% |
| TLT240920C00096000 | 2024-07-26 3:58PM EDT | 96.00 | 0.95 | 0.95 | 0.96 | +0.14 | +17.28% | 673 | 13,693 | 14.47% |
| TLT240920C00097000 | 2024-07-26 3:55PM EDT | 97.00 | 0.69 | 0.69 | 0.71 | +0.12 | +21.05% | 233 | 13,452 | 14.45% |
| TLT240920C00098000 | 2024-07-26 3:45PM EDT | 98.00 | 0.52 | 0.51 | 0.52 | +0.10 | +23.81% | 2,351 | 34,099 | 14.48% |
| TLT240920C00099000 | 2024-07-26 3:54PM EDT | 99.00 | 0.37 | 0.37 | 0.38 | +0.06 | +19.35% | 3,210 | 12,505 | 14.60% |
| TLT240920C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 11,335 | 71,880 | 14.94% |
| TLT240920C00101000 | 2024-07-26 3:13PM EDT | 101.00 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 2,899 | 1,776 | 15.24% |
| TLT240920C00102000 | 2024-07-26 3:18PM EDT | 102.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 105 | 9,896 | 15.63% |
| TLT240920C00103000 | 2024-07-26 3:19PM EDT | 103.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 91 | 3,409 | 16.16% |
| TLT240920C00104000 | 2024-07-26 3:51PM EDT | 104.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 10 | 7,356 | 16.85% |
| TLT240920C00105000 | 2024-07-26 3:50PM EDT | 105.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 227 | 56,214 | 17.38% |
| TLT240920C00106000 | 2024-07-26 10:13AM EDT | 106.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 1,086 | 18.12% |
| TLT240920C00107000 | 2024-07-26 11:33AM EDT | 107.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 10 | 954 | 18.80% |
| TLT240920C00108000 | 2024-07-24 2:21PM EDT | 108.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 500 | 2,192 | 19.43% |
| TLT240920C00109000 | 2024-07-24 10:16AM EDT | 109.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 5,387 | 20.41% |
| TLT240920C00110000 | 2024-07-26 9:30AM EDT | 110.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 4 | 5,069 | 20.80% |
| TLT240920C00111000 | 2024-07-26 3:36PM EDT | 111.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 71 | 323 | 21.78% |
| TLT240920C00112000 | 2024-07-22 12:31PM EDT | 112.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 199 | 1,165 | 22.07% |
| TLT240920C00113000 | 2024-07-11 10:29AM EDT | 113.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 174 | 23.05% |
| TLT240920C00114000 | 2024-07-24 10:03AM EDT | 114.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 528 | 23.83% |
| TLT240920C00115000 | 2024-07-18 12:11PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 7,909 | 24.02% |
| TLT240920C00116000 | 2024-07-23 9:46AM EDT | 116.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 244 | 24.81% |
| TLT240920C00117000 | 2024-06-28 11:02AM EDT | 117.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 23 | 479 | 25.59% |
| TLT240920C00118000 | 2024-06-27 12:33PM EDT | 118.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 15 | 450 | 26.47% |
| TLT240920C00119000 | 2024-05-23 1:47PM EDT | 119.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 7 | 29.40% |
| TLT240920C00120000 | 2024-07-12 11:04AM EDT | 120.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,025 | 28.13% |
| TLT240920C00121000 | 2024-07-24 2:33PM EDT | 121.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 117 | 27.74% |
| TLT240920C00122000 | 2024-07-12 3:23PM EDT | 122.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 155 | 28.52% |
| TLT240920C00123000 | 2024-07-18 12:46PM EDT | 123.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 32 | 29.30% |
| TLT240920C00124000 | 2024-06-24 9:59AM EDT | 124.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 105 | 30.08% |
| TLT240920C00125000 | 2024-07-25 2:47PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,009 | 30.86% |
| TLT240920C00126000 | 2024-07-25 2:55PM EDT | 126.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 101 | 31.45% |
| TLT240920C00127000 | 2024-07-24 1:53PM EDT | 127.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 144 | 32.23% |
| TLT240920C00128000 | 2024-07-08 10:26AM EDT | 128.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 13 | 32.81% |
| TLT240920C00129000 | 2024-07-15 2:21PM EDT | 129.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 200 | 33.59% |
| TLT240920C00130000 | 2024-07-22 10:01AM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 465 | 32.81% |
| TLT240920C00131000 | 2024-06-25 10:15AM EDT | 131.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 4 | 33.59% |
| TLT240920C00132000 | 2024-06-25 10:14AM EDT | 132.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 33.99% |
| TLT240920C00133000 | 2024-07-25 1:35PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 988 | 988 | 34.77% |
| TLT240920C00134000 | 2024-07-25 3:42PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 212 | 35.35% |
| TLT240920C00135000 | 2024-07-01 10:48AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 176 | 33.59% |
| TLT240920C00136000 | 2024-07-22 9:39AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 36.72% |
| TLT240920C00137000 | 2024-07-25 1:44PM EDT | 137.00 | 0.01 | 0.33 | 0.02 | 0.00 | - | 69 | 80 | 37.11% |
| TLT240920C00138000 | 2024-07-19 1:57PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 149 | 35.16% |
| TLT240920C00139000 | 2024-07-19 1:57PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,419 | 1,839 | 35.94% |
| TLT240920C00140000 | 2024-07-16 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 2,157 | 36.72% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 47.95% |
| TLT240920C00143000 | 2024-06-27 11:12AM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 38.28% |
| TLT240920C00144000 | 2024-07-05 1:40PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 38.67% |
| TLT240920C00145000 | 2024-06-17 3:12PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 105 | 39.06% |
| TLT240920C00150000 | 2024-07-11 10:07AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,363 | 42.19% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00042000 | 2024-07-11 2:53PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| TLT240920P00043000 | 2024-07-22 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 64.06% |
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 71.09% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 79.49% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 66.41% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 70.70% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 58.20% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 56.25% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 45 | 57 | 66.41% |
| TLT240920P00056000 | 2024-05-30 12:32PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 46.09% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 51.95% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 52.93% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 47.07% |
| TLT240920P00061000 | 2024-07-03 9:55AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 39.06% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 49.71% |
| TLT240920P00063000 | 2024-06-27 3:34PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 35.94% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 46.29% |
| TLT240920P00065000 | 2024-07-08 11:45AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 226 | 33.59% |
| TLT240920P00066000 | 2024-06-24 10:32AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 32.03% |
| TLT240920P00067000 | 2024-07-25 1:34PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 300 | 31.25% |
| TLT240920P00068000 | 2024-07-15 3:29PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 213 | 29.69% |
| TLT240920P00069000 | 2024-07-16 2:58PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 30.47% |
| TLT240920P00070000 | 2024-07-17 3:02PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 389 | 29.30% |
| TLT240920P00071000 | 2024-07-02 10:41AM EDT | 71.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 10 | 92 | 28.13% |
| TLT240920P00072000 | 2024-07-11 3:36PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 60 | 28.13% |
| TLT240920P00073000 | 2024-07-12 1:50PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 266 | 26.56% |
| TLT240920P00074000 | 2024-07-01 9:31AM EDT | 74.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 151 | 25.39% |
| TLT240920P00075000 | 2024-07-26 3:53PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 6,524 | 24.02% |
| TLT240920P00076000 | 2024-07-24 3:20PM EDT | 76.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 293 | 23.63% |
| TLT240920P00077000 | 2024-07-25 2:53PM EDT | 77.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 90 | 190 | 22.27% |
| TLT240920P00078000 | 2024-07-26 11:38AM EDT | 78.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 199 | 21.68% |
| TLT240920P00079000 | 2024-07-17 1:28PM EDT | 79.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 247 | 20.90% |
| TLT240920P00080000 | 2024-07-26 3:53PM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 10,737 | 19.43% |
| TLT240920P00081000 | 2024-07-26 3:36PM EDT | 81.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1 | 1,323 | 18.99% |
| TLT240920P00082000 | 2024-07-26 3:17PM EDT | 82.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 12 | 1,234 | 17.97% |
| TLT240920P00083000 | 2024-07-26 1:38PM EDT | 83.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 2 | 3,976 | 17.14% |
| TLT240920P00084000 | 2024-07-26 3:42PM EDT | 84.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 314 | 2,080 | 16.46% |
| TLT240920P00085000 | 2024-07-26 3:43PM EDT | 85.00 | 0.17 | 0.16 | 0.18 | -0.06 | -26.09% | 10 | 25,470 | 15.82% |
| TLT240920P00086000 | 2024-07-26 2:37PM EDT | 86.00 | 0.23 | 0.21 | 0.23 | -0.08 | -25.81% | 59 | 3,530 | 15.09% |
| TLT240920P00087000 | 2024-07-26 3:56PM EDT | 87.00 | 0.31 | 0.30 | 0.31 | -0.12 | -27.91% | 50 | 6,616 | 14.60% |
| TLT240920P00088000 | 2024-07-26 3:43PM EDT | 88.00 | 0.42 | 0.42 | 0.43 | -0.16 | -27.59% | 174 | 19,416 | 14.26% |
| TLT240920P00089000 | 2024-07-26 3:47PM EDT | 89.00 | 0.58 | 0.59 | 0.60 | -0.22 | -27.50% | 155 | 11,268 | 14.00% |
| TLT240920P00090000 | 2024-07-26 3:56PM EDT | 90.00 | 0.81 | 0.81 | 0.83 | -0.30 | -27.03% | 625 | 18,849 | 13.82% |
| TLT240920P00091000 | 2024-07-26 3:41PM EDT | 91.00 | 1.10 | 1.10 | 1.13 | -0.33 | -23.08% | 61 | 18,384 | 13.68% |
| TLT240920P00092000 | 2024-07-26 3:19PM EDT | 92.00 | 1.48 | 1.47 | 1.50 | -0.40 | -21.28% | 360 | 15,917 | 13.54% |
| TLT240920P00093000 | 2024-07-26 3:46PM EDT | 93.00 | 1.92 | 1.93 | 1.96 | -0.49 | -20.33% | 346 | 11,048 | 13.45% |
| TLT240920P00094000 | 2024-07-26 3:14PM EDT | 94.00 | 2.47 | 2.47 | 2.50 | -0.53 | -17.67% | 340 | 16,858 | 13.38% |
| TLT240920P00095000 | 2024-07-26 12:42PM EDT | 95.00 | 3.21 | 3.05 | 3.15 | -0.49 | -13.24% | 14 | 5,634 | 13.53% |
| TLT240920P00096000 | 2024-07-26 3:43PM EDT | 96.00 | 3.75 | 3.75 | 3.85 | -0.35 | -8.54% | 43 | 238 | 13.51% |
| TLT240920P00097000 | 2024-07-26 3:17PM EDT | 97.00 | 4.57 | 4.55 | 4.65 | -0.35 | -7.11% | 1 | 394 | 13.83% |
| TLT240920P00098000 | 2024-07-26 3:13PM EDT | 98.00 | 5.40 | 5.40 | 5.50 | -0.13 | -2.35% | 41 | 1,174 | 14.19% |
| TLT240920P00099000 | 2024-07-24 2:00PM EDT | 99.00 | 7.45 | 6.30 | 6.40 | 0.00 | - | 10 | 278 | 14.75% |
| TLT240920P00100000 | 2024-07-25 9:54AM EDT | 100.00 | 7.20 | 7.25 | 7.35 | -0.65 | -8.28% | 10 | 125 | 15.65% |
| TLT240920P00101000 | 2024-07-08 11:07AM EDT | 101.00 | 8.52 | 8.20 | 8.30 | 0.00 | - | 5 | 32 | 16.41% |
| TLT240920P00102000 | 2024-07-16 11:20AM EDT | 102.00 | 8.47 | 9.20 | 9.30 | 0.00 | - | 1 | 1 | 17.77% |
| TLT240920P00103000 | 2024-07-25 1:46PM EDT | 103.00 | 10.99 | 10.20 | 10.30 | 0.00 | - | 100 | 175 | 19.14% |
| TLT240920P00104000 | 2024-07-26 10:44AM EDT | 104.00 | 11.20 | 11.20 | 11.30 | +0.60 | +5.66% | 20 | 10 | 20.46% |
| TLT240920P00105000 | 2024-07-25 1:46PM EDT | 105.00 | 13.00 | 12.20 | 12.30 | 0.00 | - | 1 | 32 | 21.75% |
| TLT240920P00106000 | 2024-07-19 10:56AM EDT | 106.00 | 13.05 | 13.20 | 13.30 | 0.00 | - | 1 | 1 | 23.00% |
| TLT240920P00107000 | 2024-07-12 10:42AM EDT | 107.00 | 13.54 | 14.20 | 14.30 | 0.00 | - | 3 | 4 | 24.24% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 108.00 | 16.85 | 14.20 | 14.40 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 15.25 | 15.40 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00110000 | 2024-07-18 3:53PM EDT | 110.00 | 16.60 | 17.15 | 17.30 | 0.00 | - | 1 | 1 | 27.78% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 26.30 | 26.50 | 0.00 | - | 5 | 0 | 99.96% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 78.45% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.90 | 21.05 | 21.15 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 116.00 | 21.70 | 20.35 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 117.00 | 22.68 | 21.35 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 70.04% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 38.65 | 40.05 | 0.00 | - | - | 0 | 102.00% |
| TLT240920P00128000 | 2024-06-12 2:00PM EDT | 128.00 | 34.85 | 34.05 | 34.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00129000 | 2024-06-12 2:00PM EDT | 129.00 | 35.85 | 35.05 | 35.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 130.00 | 36.90 | 36.05 | 36.15 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 39.50 | 39.70 | 0.00 | - | 10 | 0 | 70.90% |
| TLT240920P00132000 | 2023-12-01 11:00AM EDT | 132.00 | 40.65 | 30.65 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00133000 | 2023-12-15 10:45AM EDT | 133.00 | 33.95 | 36.35 | 36.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00134000 | 2024-04-19 2:23PM EDT | 134.00 | 45.00 | 42.50 | 42.70 | 0.00 | - | 12 | 0 | 74.02% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00147000 | 2024-05-23 9:45AM EDT | 147.00 | 55.70 | 53.10 | 53.20 | 0.00 | - | - | 0 | 0.00% |
