Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,73-0,94 (-0,99%)
Börsenschluss: 04:00PM EDT
93,65 -0,08 (-0,09%)
Nachbörse: 05:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240930C000600002024-04-17 1:57PM EDT60.0029.4531.4531.600.00-10220.00%
TLT240930C000650002024-05-29 2:24PM EDT65.0024.0528.9029.100.00-5741.46%
TLT240930C000700002024-05-29 12:30PM EDT70.0019.1924.0024.200.00-1936.26%
TLT240930C000740002024-05-28 10:34AM EDT74.0017.0820.0520.250.00-1431.40%
TLT240930C000750002024-05-29 2:27PM EDT75.0014.3819.1019.300.00-104430.69%
TLT240930C000760002024-05-30 9:55AM EDT76.0013.9318.1018.350.00-1829.93%
TLT240930C000770002024-06-12 3:40PM EDT77.0016.1917.1517.350.00-21428.49%
TLT240930C000780002024-06-06 12:29PM EDT78.0015.9116.2016.350.00-1627.08%
TLT240930C000790002024-04-16 11:12AM EDT79.0010.8013.0013.150.00--20.00%
TLT240930C000800002024-06-06 12:29PM EDT80.0013.9814.2514.450.00-613225.34%
TLT240930C000810002024-05-30 9:55AM EDT81.009.2713.3013.500.00-11424.39%
TLT240930C000820002024-06-12 2:50PM EDT82.0011.8012.3512.500.00-81222.93%
TLT240930C000830002024-04-03 9:42AM EDT83.009.750.000.000.00-490.00%
TLT240930C000840002024-05-29 9:53AM EDT84.006.5010.5010.650.00-422421.27%
TLT240930C000850002024-06-17 1:41PM EDT85.009.569.609.75+0.46+5.05%11,01020.51%
TLT240930C000860002024-06-10 10:32AM EDT86.006.458.708.800.00-115719.30%
TLT240930C000870002024-06-12 2:30PM EDT87.007.557.807.950.00-1421018.73%
TLT240930C000880002024-06-11 10:52AM EDT88.005.157.007.150.00-1611818.32%
TLT240930C000890002024-06-14 11:00AM EDT89.007.036.206.300.00-32,03117.46%
TLT240930C000900002024-06-17 1:02PM EDT90.005.405.455.55-0.75-12.20%61,21717.02%
TLT240930C000910002024-06-14 10:05AM EDT91.005.554.754.850.00-325316.65%
TLT240930C000920002024-06-17 10:00AM EDT92.004.054.104.20-0.59-12.72%21,39216.33%
TLT240930C000930002024-06-17 2:12PM EDT93.003.613.553.65-0.54-13.01%6167316.30%
TLT240930C000940002024-06-17 2:49PM EDT94.003.023.003.10-0.56-15.64%621,83816.02%
TLT240930C000950002024-06-17 12:57PM EDT95.002.532.562.61-0.60-19.17%702,81115.80%
TLT240930C000960002024-06-17 12:15PM EDT96.002.152.152.20-0.48-18.25%242,08615.73%
TLT240930C000970002024-06-17 3:59PM EDT97.001.801.801.85-0.46-20.35%3834015.73%
TLT240930C000980002024-06-17 2:34PM EDT98.001.521.501.54-0.26-14.61%1148515.71%
TLT240930C000990002024-06-17 12:37PM EDT99.001.251.241.28-0.36-22.36%721115.74%
TLT240930C001000002024-06-17 2:52PM EDT100.001.031.031.07-0.27-20.77%1882,97515.86%
TLT240930C001010002024-06-17 2:43PM EDT101.000.880.850.89-0.23-20.72%1634215.96%
TLT240930C001020002024-06-14 3:49PM EDT102.000.970.710.750.00-1417316.16%
TLT240930C001030002024-06-14 10:40AM EDT103.000.770.600.630.00-1213316.36%
TLT240930C001040002024-06-17 3:52PM EDT104.000.530.500.53-0.13-19.70%20026616.55%
TLT240930C001050002024-06-17 3:55PM EDT105.000.450.430.46-0.16-26.23%512,20016.90%
TLT240930C001060002024-06-17 11:50AM EDT106.000.390.370.40-0.14-26.42%30234517.24%
TLT240930C001070002024-06-13 9:31AM EDT107.000.260.320.340.00-210817.46%
TLT240930C001080002024-06-17 9:56AM EDT108.000.320.280.31+0.08+33.33%1848017.97%
TLT240930C001090002024-06-14 2:50PM EDT109.000.320.250.270.00-1823718.26%
TLT240930C001100002024-06-17 3:59PM EDT110.000.230.220.24-0.06-20.69%121,08918.63%
TLT240930C001110002024-06-14 10:34AM EDT111.000.240.200.220.00-711,09419.09%
TLT240930C001120002024-06-14 3:31PM EDT112.000.220.180.200.00-434419.51%
TLT240930C001130002024-06-14 9:57AM EDT113.000.200.160.190.00-114620.07%
TLT240930C001140002024-06-14 3:26PM EDT114.000.210.150.170.00-20032820.41%
TLT240930C001150002024-06-14 2:40PM EDT115.000.180.130.160.00-11,36213,91520.90%
TLT240930C001160002024-06-14 3:10PM EDT116.000.170.130.150.00-14021.34%
TLT240930C001200002024-06-17 10:06AM EDT120.000.110.090.11-0.03-21.43%142522.90%
TLT240930C001250002024-06-14 3:29PM EDT125.000.090.060.090.00-1571625.20%
Putsfür30. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240930P000600002024-05-06 1:23PM EDT60.000.050.000.030.00-56733.59%
TLT240930P000650002024-06-17 1:11PM EDT65.000.010.010.030.00-55828.13%
TLT240930P000700002024-06-17 1:16PM EDT70.000.030.030.04-0.02-40.00%57423.73%
TLT240930P000740002024-05-22 11:07AM EDT74.000.080.050.080.00-506521.78%
TLT240930P000750002024-06-17 1:12PM EDT75.000.070.060.090.00-520621.09%
TLT240930P000760002024-05-20 10:59AM EDT76.000.130.070.100.00-18920.41%
TLT240930P000770002024-06-07 2:18PM EDT77.000.120.080.110.00-89,55419.63%
TLT240930P000780002024-06-13 10:32AM EDT78.000.110.100.130.00-512819.09%
TLT240930P000790002024-06-10 11:25AM EDT79.000.210.120.140.00-14418.21%
TLT240930P000800002024-06-17 2:09PM EDT80.000.150.140.170.00-25,89317.77%
TLT240930P000810002024-06-12 10:56AM EDT81.000.210.170.200.00-16217.24%
TLT240930P000820002024-06-10 11:26AM EDT82.000.380.200.230.00-19,58716.55%
TLT240930P000830002024-06-13 10:41AM EDT83.000.280.240.270.00-119415.97%
TLT240930P000840002024-06-14 12:33PM EDT84.000.350.300.33+0.07+25.00%118115.53%
TLT240930P000850002024-06-17 2:30PM EDT85.000.390.370.40+0.05+14.71%21,34615.04%
TLT240930P000860002024-06-13 11:47AM EDT86.000.470.460.490.00-1036614.60%
TLT240930P000870002024-06-14 3:34PM EDT87.000.520.570.610.00-518714.25%
TLT240930P000880002024-06-14 3:14PM EDT88.000.660.730.770.00-647913.99%
TLT240930P000890002024-06-17 11:40AM EDT89.001.090.920.97+0.01+0.93%420513.77%
TLT240930P000900002024-06-17 1:59PM EDT90.001.201.171.21+0.14+13.21%19072713.54%
TLT240930P000910002024-06-17 12:55PM EDT91.001.541.471.51+0.21+15.79%532613.38%
TLT240930P000920002024-06-17 2:36PM EDT92.001.831.821.87+0.20+12.27%322913.26%
TLT240930P000930002024-06-17 3:27PM EDT93.002.292.242.29+0.30+15.08%137913.16%
TLT240930P000940002024-06-17 3:27PM EDT94.002.752.712.77+0.27+10.89%323213.06%
TLT240930P000950002024-06-14 2:40PM EDT95.003.453.253.35+0.52+17.75%146613.16%
TLT240930P000960002024-06-10 9:30AM EDT96.005.713.853.950.00-29313.06%
TLT240930P000970002024-06-13 1:09PM EDT97.004.264.504.600.00-22512.94%
TLT240930P000980002024-06-17 3:22PM EDT98.005.255.255.35+0.40+8.25%23513.09%
TLT240930P000990002024-06-14 10:33AM EDT99.005.356.006.100.00-2912.95%
TLT240930P001000002024-06-17 11:08AM EDT100.007.156.806.90+0.76+11.89%115912.87%
TLT240930P001010002024-06-04 1:57PM EDT101.008.457.657.800.00-876013.28%
TLT240930P001020002024-06-10 11:33AM EDT102.0011.178.558.700.00-117413.53%
TLT240930P001030002024-06-12 2:09PM EDT103.0010.129.459.600.00-111113.55%
TLT240930P001040002024-04-04 10:22AM EDT104.0011.6114.1014.250.00-10038.22%
TLT240930P001050002024-06-13 1:06PM EDT105.0011.1511.3011.500.00-1014.23%
TLT240930P001060002024-02-12 11:01AM EDT106.0012.6011.8512.000.00-110.00%
TLT240930P001070002024-04-08 10:56AM EDT107.0015.6116.6016.700.00-4039.36%
TLT240930P001080002024-05-15 3:16PM EDT108.0015.9713.3513.550.00-100.00%
TLT240930P001090002023-10-04 11:42AM EDT109.0023.0518.7023.500.00--055.13%
TLT240930P001100002024-05-15 3:16PM EDT110.0017.9515.3515.500.00-100.00%
TLT240930P001150002024-02-02 10:57AM EDT115.0018.4220.5020.600.00-300.00%
TLT240930P001200002023-12-26 10:58AM EDT120.0021.2226.3026.500.00--026.03%