Deutsche Märkte schließen in 4 Stunden 6 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
89,23 +0,25 (+0,28%)
Vorbörslich: 07:13AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240920C000420002024-01-22 11:06AM EDT42.0052.9750.5050.750.00-40134.16%
TLT240920C000450002023-12-08 1:20PM EDT45.0049.2050.0053.550.00-22169.73%
TLT240920C000470002024-01-22 11:06AM EDT47.0047.9545.5545.700.00-40117.94%
TLT240920C000500002023-12-06 11:47AM EDT50.0046.0046.0047.600.00-31150.48%
TLT240920C000550002024-04-19 12:16PM EDT55.0034.2536.4536.600.00-10083.76%
TLT240920C000580002024-01-10 11:09AM EDT58.0038.8035.9536.050.00--1100.09%
TLT240920C000600002024-03-08 1:20PM EDT60.0035.9831.5531.800.00-11273.78%
TLT240920C000620002024-03-13 9:40AM EDT62.0032.7528.4028.900.00-101558.86%
TLT240920C000630002024-05-16 3:10PM EDT63.0029.190.000.000.00--10.00%
TLT240920C000650002024-04-15 12:07PM EDT65.0024.1227.3027.500.00-1469.17%
TLT240920C000660002024-04-19 3:22PM EDT66.0023.440.000.000.00-220.00%
TLT240920C000670002023-10-09 10:20AM EDT67.0020.960.000.000.00-880.00%
TLT240920C000680002024-05-10 9:48AM EDT68.0022.700.000.000.00-270.00%
TLT240920C000690002023-10-03 9:32AM EDT69.0019.9019.8020.600.00--333.94%
TLT240920C000700002024-05-24 10:43AM EDT70.0021.450.000.000.00-2330.00%
TLT240920C000730002024-04-15 10:01AM EDT73.0016.7019.1519.300.00-1150.64%
TLT240920C000740002024-05-10 9:49AM EDT74.0016.900.000.000.00-10300.00%
TLT240920C000750002024-05-29 3:31PM EDT75.0014.350.000.000.00-72550.00%
TLT240920C000760002024-05-07 12:30PM EDT76.0015.700.000.000.00-2320.00%
TLT240920C000770002024-05-23 9:45AM EDT77.0015.000.000.000.00-9100.00%
TLT240920C000780002024-05-20 9:46AM EDT78.0013.650.000.000.00-4150.00%
TLT240920C000790002024-05-20 9:46AM EDT79.0012.700.000.000.00-5100.00%
TLT240920C000800002024-05-28 2:46PM EDT80.0010.650.000.000.00-124120.00%
TLT240920C000810002024-05-29 9:47AM EDT81.008.850.000.000.00-25320.00%
TLT240920C000820002024-05-29 9:50AM EDT82.008.050.000.000.00-61780.00%
TLT240920C000830002024-05-29 9:45AM EDT83.007.100.000.000.00-5830.00%
TLT240920C000840002024-05-29 10:13AM EDT84.006.360.000.000.00-631270.00%
TLT240920C000850002024-05-29 12:25PM EDT85.005.370.000.000.00-611,6070.00%
TLT240920C000860002024-05-29 3:08PM EDT86.004.650.000.000.00-192870.00%
TLT240920C000870002024-05-29 3:07PM EDT87.004.000.000.000.00-313,4740.00%
TLT240920C000880002024-05-29 1:02PM EDT88.003.300.000.000.00-393,0880.00%
TLT240920C000890002024-05-29 3:38PM EDT89.002.900.000.000.00-3,4183,6540.03%
TLT240920C000900002024-05-29 3:58PM EDT90.002.410.000.000.00-6399,2260.78%
TLT240920C000910002024-05-29 3:58PM EDT91.001.970.000.000.00-4731,7920.78%
TLT240920C000920002024-05-29 3:57PM EDT92.001.610.000.000.00-63710,5171.56%
TLT240920C000930002024-05-29 2:15PM EDT93.001.310.000.000.00-654,5851.56%
TLT240920C000940002024-05-29 3:39PM EDT94.001.050.000.000.00-735,2053.13%
TLT240920C000950002024-05-29 3:50PM EDT95.000.850.000.000.00-62010,8803.13%
TLT240920C000960002024-05-29 3:06PM EDT96.000.660.000.000.00-213,1023.13%
TLT240920C000970002024-05-29 3:16PM EDT97.000.540.000.000.00-10,04023,4173.13%
TLT240920C000980002024-05-29 3:23PM EDT98.000.460.000.000.00-53110,4903.13%
TLT240920C000990002024-05-29 1:19PM EDT99.000.360.000.000.00-315,0773.13%
TLT240920C001000002024-05-29 2:25PM EDT100.000.320.000.000.00-2827,7396.25%
TLT240920C001010002024-05-29 2:56PM EDT101.000.280.000.000.00-36116.25%
TLT240920C001020002024-05-29 2:06PM EDT102.000.240.000.000.00-10,25214,1666.25%
TLT240920C001030002024-05-29 11:50AM EDT103.000.200.000.000.00-2614976.25%
TLT240920C001040002024-05-29 11:22AM EDT104.000.190.000.000.00-37,0256.25%
TLT240920C001050002024-05-29 3:43PM EDT105.000.190.000.000.00-49721,3256.25%
TLT240920C001060002024-05-29 9:45AM EDT106.000.160.000.000.00-1,5008006.25%
TLT240920C001070002024-05-28 10:03AM EDT107.000.170.000.000.00-903636.25%
TLT240920C001080002024-05-24 3:55PM EDT108.000.170.000.000.00-2702,8336.25%
TLT240920C001090002024-05-21 9:33AM EDT109.000.160.000.000.00-107346.25%
TLT240920C001100002024-05-29 1:27PM EDT110.000.120.000.000.00-604,0176.25%
TLT240920C001110002024-05-29 12:02PM EDT111.000.110.000.000.00-13026.25%
TLT240920C001120002024-05-28 2:56PM EDT112.000.100.000.000.00-575812.50%
TLT240920C001130002024-05-23 9:30AM EDT113.000.130.000.000.00-98112.50%
TLT240920C001140002024-05-29 1:19PM EDT114.000.100.000.000.00-2345212.50%
TLT240920C001150002024-05-24 3:06PM EDT115.000.110.000.000.00-41,10912.50%
TLT240920C001160002024-05-28 2:21PM EDT116.000.090.000.000.00-1013312.50%
TLT240920C001170002024-04-22 9:30AM EDT117.000.170.000.000.00-1047112.50%
TLT240920C001180002024-05-06 2:30PM EDT118.000.090.000.000.00-1445712.50%
TLT240920C001190002024-05-23 1:47PM EDT119.000.080.000.000.00-1712.50%
TLT240920C001200002024-05-28 1:40PM EDT120.000.070.000.000.00-6796512.50%
TLT240920C001210002024-05-24 11:04AM EDT121.000.080.000.000.00-1612.50%
TLT240920C001220002024-05-23 9:30AM EDT122.000.090.000.000.00-2712512.50%
TLT240920C001230002024-05-29 1:26PM EDT123.000.060.000.000.00-15015112.50%
TLT240920C001240002024-05-24 9:47AM EDT124.000.070.000.000.00-10010312.50%
TLT240920C001250002024-05-24 11:05AM EDT125.000.070.000.000.00-155212.50%
TLT240920C001260002024-03-27 11:53AM EDT126.000.130.060.100.00-1129.10%
TLT240920C001270002024-05-21 1:51PM EDT127.000.070.000.000.00-18018412.50%
TLT240920C001280002024-03-01 11:45AM EDT128.000.190.100.150.00-3332.08%
TLT240920C001290002024-05-24 11:07AM EDT129.000.060.000.000.00-14312.50%
TLT240920C001300002024-05-15 11:14AM EDT130.000.070.000.000.00-1245812.50%
TLT240920C001310002024-03-08 11:17AM EDT131.000.170.050.100.00-1231.84%
TLT240920C001320002023-10-10 12:35PM EDT132.000.360.270.380.00-3140.06%
TLT240920C001330002023-12-06 11:07AM EDT133.000.360.270.360.00-35040.26%
TLT240920C001350002024-03-15 3:13PM EDT135.000.100.060.100.00-9014033.89%
TLT240920C001360002023-11-06 11:41AM EDT136.000.340.290.480.00--544.31%
TLT240920C001370002023-11-22 11:10AM EDT137.000.250.330.370.00--1142.77%
TLT240920C001380002023-10-02 12:55PM EDT138.000.300.220.360.00--143.12%
TLT240920C001390002023-10-06 10:41AM EDT139.000.350.001.380.00-1158.00%
TLT240920C001400002024-05-08 9:49AM EDT140.000.040.000.000.00-174112.50%
TLT240920C001410002024-02-12 3:05PM EDT141.000.150.050.100.00--136.82%
TLT240920C001450002024-05-28 9:30AM EDT145.000.040.000.000.00-158525.00%
TLT240920C001500002024-05-28 2:49PM EDT150.000.030.000.000.00-1544225.00%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240920P000450002024-03-26 3:18PM EDT45.000.020.000.050.00-3950.98%
TLT240920P000480002023-12-14 4:22PM EDT48.000.020.000.250.00--052.73%
TLT240920P000500002023-12-22 1:32PM EDT50.000.030.000.100.00-315347.95%
TLT240920P000520002023-12-15 1:35PM EDT52.000.030.000.250.00-2352.10%
TLT240920P000530002024-01-24 4:58PM EDT53.000.030.010.060.00--340.63%
TLT240920P000540002024-01-24 4:59PM EDT54.000.030.010.060.00-3839.26%
TLT240920P000550002023-11-08 11:01AM EDT55.000.170.040.250.00-455747.31%
TLT240920P000570002024-01-30 12:03PM EDT57.000.070.010.070.00-402036.23%
TLT240920P000580002024-01-02 2:08PM EDT58.000.110.020.100.00-5736.82%
TLT240920P000600002024-04-05 11:58AM EDT60.000.050.010.040.00-101030.08%
TLT240920P000610002024-03-14 11:43AM EDT61.000.050.020.100.00-1132.91%
TLT240920P000620002024-01-08 11:05AM EDT62.000.170.070.100.00-32431.74%
TLT240920P000640002024-02-28 11:57AM EDT64.000.210.030.100.00-101129.25%
TLT240920P000650002024-05-09 11:21AM EDT65.000.030.000.000.00-416512.50%
TLT240920P000660002024-04-17 9:43AM EDT66.000.100.020.040.00-1723.54%
TLT240920P000670002024-03-14 11:43AM EDT67.000.100.080.120.00-11026.47%
TLT240920P000680002024-05-29 9:50AM EDT68.000.040.000.000.00-304812.50%
TLT240920P000690002024-05-14 3:31PM EDT69.000.040.000.000.00-6712.50%
TLT240920P000700002024-05-24 10:25AM EDT70.000.040.000.000.00-135712.50%
TLT240920P000710002024-05-28 11:16AM EDT71.000.040.000.000.00-48512.50%
TLT240920P000720002024-05-28 3:11PM EDT72.000.050.000.000.00-4386.25%
TLT240920P000730002024-05-29 1:53PM EDT73.000.110.000.000.00-5896.25%
TLT240920P000740002024-05-29 9:48AM EDT74.000.120.000.000.00-1596.25%
TLT240920P000750002024-05-29 10:14AM EDT75.000.140.000.000.00-94,2776.25%
TLT240920P000760002024-05-20 9:53AM EDT76.000.120.000.000.00-12176.25%
TLT240920P000770002024-05-28 1:54PM EDT77.000.130.000.000.00-1806.25%
TLT240920P000780002024-05-20 2:59PM EDT78.000.160.000.000.00-931856.25%
TLT240920P000790002024-05-28 12:36PM EDT79.000.170.000.000.00-922316.25%
TLT240920P000800002024-05-29 3:36PM EDT80.000.370.000.000.00-3767,2136.25%
TLT240920P000810002024-05-29 1:18PM EDT81.000.460.000.000.00-1273,0903.13%
TLT240920P000820002024-05-29 3:52PM EDT82.000.540.000.000.00-211,1583.13%
TLT240920P000830002024-05-29 2:28PM EDT83.000.700.000.000.00-2363,8183.13%
TLT240920P000840002024-05-29 3:41PM EDT84.000.870.000.000.00-3471,6423.13%
TLT240920P000850002024-05-29 3:47PM EDT85.001.080.000.000.00-2,57221,5021.56%
TLT240920P000860002024-05-29 3:37PM EDT86.001.370.000.000.00-2092,4511.56%
TLT240920P000870002024-05-29 3:57PM EDT87.001.670.000.000.00-1254,6720.78%
TLT240920P000880002024-05-29 3:01PM EDT88.002.150.000.000.00-59915,0990.78%
TLT240920P000890002024-05-29 3:53PM EDT89.002.510.000.000.00-3,0724,4750.00%
TLT240920P000900002024-05-29 3:07PM EDT90.003.140.000.000.00-61616,6740.00%
TLT240920P000910002024-05-29 3:52PM EDT91.003.600.000.000.00-74413,0200.00%
TLT240920P000920002024-05-29 3:51PM EDT92.004.260.000.000.00-996,1330.00%
TLT240920P000930002024-05-29 12:56PM EDT93.005.100.000.000.00-455,9750.00%
TLT240920P000940002024-05-29 2:00PM EDT94.005.780.000.000.00-157650.00%
TLT240920P000950002024-05-29 11:35AM EDT95.006.600.000.000.00-164,5290.00%
TLT240920P000960002024-05-29 9:55AM EDT96.007.200.000.000.00-11900.00%
TLT240920P000970002024-05-29 10:12AM EDT97.008.150.000.000.00-22530.00%
TLT240920P000980002024-05-23 3:08PM EDT98.007.230.000.000.00-11,1540.00%
TLT240920P000990002024-05-22 12:53PM EDT99.007.600.000.000.00-52390.00%
TLT240920P001000002024-05-29 1:15PM EDT100.0011.380.000.000.00-55610.00%
TLT240920P001010002024-05-22 10:00AM EDT101.009.700.000.000.00-5460.00%
TLT240920P001020002024-05-29 9:55AM EDT102.0012.950.000.000.00-1170.00%
TLT240920P001030002024-05-08 10:14AM EDT103.0012.630.000.000.00-10180.00%
TLT240920P001040002024-05-17 1:11PM EDT104.0012.660.000.000.00-330.00%
TLT240920P001050002024-05-17 1:11PM EDT105.0013.660.000.000.00-990.00%
TLT240920P001060002023-12-06 2:40PM EDT106.0011.859.6512.200.00-8400.00%
TLT240920P001070002024-05-13 3:53PM EDT107.0016.690.000.000.00-110.00%
TLT240920P001080002024-04-29 9:41AM EDT108.0019.7319.2019.350.00-101022.56%
TLT240920P001090002023-12-22 12:09PM EDT109.0011.6614.4517.300.00-200.00%
TLT240920P001100002024-04-10 10:20AM EDT110.0018.9619.8019.950.00-400.00%
TLT240920P001110002023-10-02 2:08PM EDT111.0023.8125.2026.650.00-5053.28%
TLT240920P001130002024-03-27 1:01PM EDT113.0018.7024.9025.100.00-1035.33%
TLT240920P001150002024-02-07 10:52AM EDT115.0019.8519.1519.350.00-100.00%
TLT240920P001160002024-02-05 11:30AM EDT116.0021.7020.1520.400.00-1500.00%
TLT240920P001170002024-02-05 11:31AM EDT117.0022.6821.1521.450.00--00.00%
TLT240920P001200002024-05-03 10:05AM EDT120.0030.330.000.000.00-14100.00%
TLT240920P001210002024-02-02 2:41PM EDT121.0025.0426.5026.600.00-2000.00%
TLT240920P001250002024-01-24 2:49PM EDT125.0031.8531.2531.350.00-400.00%
TLT240920P001270002023-10-04 10:00AM EDT127.0041.1036.5541.150.00--063.76%
TLT240920P001300002023-09-28 3:21PM EDT130.0041.9545.2046.550.00-1077.71%
TLT240920P001310002024-04-19 2:35PM EDT131.0041.950.000.000.00-1000.00%
TLT240920P001320002023-12-01 11:00AM EDT132.0040.6530.6534.900.00-100.00%
TLT240920P001330002023-12-15 10:45AM EDT133.0033.9536.3536.550.00-100.00%
TLT240920P001340002024-04-19 2:23PM EDT134.0045.000.000.000.00-1200.00%
TLT240920P001400002023-12-15 10:45AM EDT140.0040.9543.3543.550.00-100.00%
TLT240920P001470002024-05-23 9:45AM EDT147.0055.700.000.000.00--10.00%