Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,92-0,55 (-0,59%)
Börsenschluss: 04:00PM EDT
92,94 +0,02 (+0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
49.500.00-2042.000.010.00--2
49.200.00-2245.000.020.00-39
47.950.00-4047.00-----
-----48.000.020.00--0
42.800.00-1050.000.030.00-30
39.300.00-1052.000.030.00-23
38.350.00-1053.000.030.00--3
-----54.000.030.00-38
34.250.00-10055.000.170.00-4557
-----56.000.010.00-1010
-----57.000.070.00-4020
38.800.00--158.000.110.00-57
35.980.00-11260.000.050.00-1010
-----61.000.010.00-500500
31.300.00-101562.000.170.00-324
29.190.00--163.000.010.00--60
26.450.00--664.000.210.00-1011
24.120.00-1465.000.010.00-100226
26.830.00-1266.000.010.00-18
23.350.00-31167.000.010.00-516
22.700.00-2768.000.010.00-2213
19.900.00--369.000.010.00-426
23.16-0.99-4.10%13470.000.010.00-3389
-----71.000.040.00-1092
-----72.000.020.00-160
16.700.00-1173.000.020.00-15266
19.850.00-201574.000.070.00-1151
19.400.00-1524675.000.020.00-176,156
17.700.00-111276.000.030.00-2292
16.950.00-424677.000.030.00-1191
12.650.00-284378.000.030.00-3196
14.950.00-11079.000.050.00-11247
13.850.00-1038580.000.08+0.03+60.00%310,637
11.250.00-112681.000.080.00-11,248
12.100.00-523382.000.11+0.02+22.22%111,223
10.42-0.93-8.19%16783.000.13+0.02+18.18%23,880
9.45-0.01-0.11%121984.000.17+0.05+41.67%42,089
8.45-0.50-5.59%81,52085.000.22+0.04+22.22%2,84622,593
8.420.00-229786.000.28+0.03+12.00%73,503
6.75-0.60-8.16%23,44387.000.38+0.06+18.75%3606,875
5.75-0.65-10.16%53,08988.000.52+0.08+18.18%6419,243
4.95-1.08-17.91%193,85589.000.67+0.09+15.52%3311,222
4.17-0.46-9.94%39810,67490.000.94+0.15+18.99%39018,649
3.48-0.38-9.84%824,94991.001.23+0.18+17.14%18217,573
2.85-0.37-11.49%16510,47892.001.60+0.21+15.11%2,07910,852
2.28-0.35-13.31%1,2407,82793.002.06+0.27+15.08%5739,650
1.81-0.28-13.40%79317,40694.002.58+0.28+12.17%3,67314,341
1.41-0.25-15.06%7,13241,29595.003.25+0.37+12.85%4436,692
1.09-0.17-13.49%21712,96196.003.600.00-2247
0.81-0.16-16.49%11713,09397.004.65+0.88+23.34%5389
0.62-0.13-17.33%58932,83698.004.350.00-11,174
0.46-0.10-17.86%18913,06599.006.700.00-3268
0.34-0.08-19.05%1,74180,560100.006.750.00-1101
0.26-0.08-23.53%61,700101.008.520.00-532
0.20-0.05-20.00%589,928102.008.470.00-11
0.17-0.04-19.05%523,483103.009.650.00-9175
0.14-0.03-17.65%107,618104.0010.600.00-510
0.12-0.03-20.00%1,26556,518105.0011.160.00-131
0.10-0.02-16.67%301,083106.0013.05+1.20+10.13%10
0.10-0.01-9.09%1956107.0013.540.00-34
0.090.00-52,224108.0016.850.00-100
0.060.00-565,378109.0011.660.00-20
0.070.00-7755,003110.0016.600.00-11
0.070.00-26323111.0023.810.00-50
0.060.00-60985112.00-----
0.060.00-1174113.0018.700.00-10
0.050.00-2529114.00-----
0.040.00-67,909115.0021.900.00-10
0.040.00-16244116.0021.700.00-10
0.040.00-23479117.0022.680.00--0
0.060.00-15450118.00-----
0.080.00-17119.00-----
0.030.00-101,025120.0030.330.00-1410
0.030.00-2102121.0025.040.00-200
0.030.00-2155122.00-----
0.020.00-132123.00-----
0.050.00-2105124.00-----
0.030.00-31,004125.0031.850.00-40
0.130.00-11126.00-----
0.020.00-10154127.0041.100.00--0
0.020.00-513128.0034.850.00--0
0.010.00-5200129.0035.850.00--0
0.020.00-5463130.0036.900.00-10
0.030.00-24131.0041.950.00-100
0.030.00-12132.0040.650.00-10
0.020.00-527133.0033.950.00-10
0.030.00-121182134.0045.000.00-120
0.020.00-27176135.00-----
0.020.00-16136.00-----
0.250.00--11137.00-----
0.01-0.29-96.67%1481138.00-----
0.010.00-1,419439139.00-----
0.010.00-1,0002,157140.0040.950.00-10
0.150.00--1141.00-----
0.020.00--2143.00-----
0.010.00-1015144.00-----
0.010.00-20105145.00-----
-----147.0055.700.00--0
0.010.00-51,363150.00-----