Deutsche Märkte geschlossen
DAX
18.278,78 -164,78 (-0,89%) Euro Stoxx 50
4.749,62 -29,04 (-0,61%) Dow Jones 30
40.587,90 -241,69 (-0,59%) Gold
2.543,90 +11,20 (+0,44%) EUR/USD
1,1025 -0,0015 (-0,13%) Bitcoin EUR
51.641,59 +1.499,68 (+2,99%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:49AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220C00045000 | 2024-06-11 10:29AM EDT | 45.00 | 46.26 | 48.90 | 49.10 | 0.00 | - | 80 | 0 | 0.00% |
| TLT241220C00050000 | 2024-09-04 12:32PM EDT | 50.00 | 48.60 | 50.65 | 51.90 | 0.00 | - | 1 | 26 | 80.57% |
| TLT241220C00053000 | 2024-05-29 9:35AM EDT | 53.00 | 36.30 | 40.15 | 40.35 | 0.00 | - | - | 10 | 0.00% |
| TLT241220C00055000 | 2024-04-29 2:53PM EDT | 55.00 | 33.90 | 33.95 | 34.15 | 0.00 | - | 9 | 0 | 0.00% |
| TLT241220C00057000 | 2024-02-29 4:21PM EDT | 57.00 | 36.95 | 35.30 | 40.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241220C00060000 | 2024-09-09 11:11AM EDT | 60.00 | 39.95 | 40.65 | 40.85 | 0.00 | - | 3 | 21 | 50.20% |
| TLT241220C00062000 | 2024-06-28 11:01AM EDT | 62.00 | 30.70 | 31.05 | 31.20 | 0.00 | - | 1 | 160 | 0.00% |
| TLT241220C00063000 | 2024-06-27 3:18PM EDT | 63.00 | 30.73 | 30.10 | 30.20 | 0.00 | - | 1 | 177 | 0.00% |
| TLT241220C00065000 | 2024-08-19 9:50AM EDT | 65.00 | 32.62 | 35.70 | 35.85 | 0.00 | - | 1 | 11 | 43.31% |
| TLT241220C00066000 | 2024-08-21 3:25PM EDT | 66.00 | 32.90 | 34.65 | 34.95 | 0.00 | - | 3 | 6 | 45.12% |
| TLT241220C00069000 | 2024-08-22 9:30AM EDT | 69.00 | 29.35 | 31.75 | 31.90 | 0.00 | - | 4 | 128 | 39.65% |
| TLT241220C00070000 | 2024-08-27 11:50AM EDT | 70.00 | 27.75 | 30.80 | 30.95 | 0.00 | - | 1 | 241 | 39.70% |
| TLT241220C00071000 | 2024-07-29 9:35AM EDT | 71.00 | 22.85 | 26.95 | 27.15 | 0.00 | - | 44 | 51 | 0.00% |
| TLT241220C00072000 | 2024-05-09 2:37PM EDT | 72.00 | 19.45 | 20.10 | 20.25 | 0.00 | - | 15 | 13 | 0.00% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 73.00 | 16.00 | 18.85 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| TLT241220C00075000 | 2024-09-05 10:31AM EDT | 75.00 | 24.57 | 25.85 | 26.05 | 0.00 | - | 1 | 135 | 35.30% |
| TLT241220C00076000 | 2024-07-15 11:55AM EDT | 76.00 | 17.76 | 22.15 | 22.35 | 0.00 | - | 67 | 53 | 0.00% |
| TLT241220C00077000 | 2024-07-18 11:05AM EDT | 77.00 | 17.55 | 20.80 | 21.10 | 0.00 | - | 1 | 41 | 0.00% |
| TLT241220C00078000 | 2024-09-04 10:00AM EDT | 78.00 | 20.95 | 22.90 | 23.05 | 0.00 | - | 4 | 30 | 31.45% |
| TLT241220C00079000 | 2024-08-20 10:00AM EDT | 79.00 | 19.65 | 21.90 | 22.10 | 0.00 | - | 2 | 49 | 30.98% |
| TLT241220C00080000 | 2024-09-09 11:23AM EDT | 80.00 | 20.25 | 20.95 | 21.05 | 0.00 | - | 20 | 350 | 28.91% |
| TLT241220C00081000 | 2024-08-30 1:37PM EDT | 81.00 | 16.15 | 20.00 | 20.15 | 0.00 | - | 4 | 109 | 29.15% |
| TLT241220C00082000 | 2024-08-21 12:42PM EDT | 82.00 | 17.30 | 18.95 | 19.15 | 0.00 | - | 2 | 74 | 27.83% |
| TLT241220C00083000 | 2024-09-04 3:55PM EDT | 83.00 | 16.59 | 18.00 | 18.20 | 0.00 | - | 122 | 593 | 27.20% |
| TLT241220C00084000 | 2024-08-21 12:40PM EDT | 84.00 | 15.42 | 17.05 | 17.15 | 0.00 | - | 20 | 238 | 25.27% |
| TLT241220C00085000 | 2024-09-06 1:41PM EDT | 85.00 | 15.55 | 16.05 | 16.20 | 0.00 | - | 1,003 | 701 | 24.61% |
| TLT241220C00086000 | 2024-09-09 12:25PM EDT | 86.00 | 14.51 | 15.10 | 15.30 | 0.00 | - | 5 | 462 | 24.41% |
| TLT241220C00087000 | 2024-09-05 9:39AM EDT | 87.00 | 13.04 | 14.15 | 14.30 | 0.00 | - | 31 | 200 | 23.10% |
| TLT241220C00088000 | 2024-09-06 1:37PM EDT | 88.00 | 12.68 | 13.20 | 13.35 | 0.00 | - | 1 | 1,140 | 22.24% |
| TLT241220C00089000 | 2024-09-09 12:43PM EDT | 89.00 | 11.70 | 12.25 | 12.40 | 0.00 | - | 2 | 10,767 | 21.36% |
| TLT241220C00090000 | 2024-09-09 1:42PM EDT | 90.00 | 10.75 | 11.35 | 11.45 | -0.17 | -1.56% | 2 | 4,541 | 20.41% |
| TLT241220C00091000 | 2024-09-10 10:34AM EDT | 91.00 | 10.20 | 10.45 | 10.55 | +0.30 | +3.03% | 27 | 14,958 | 19.83% |
| TLT241220C00092000 | 2024-09-09 2:41PM EDT | 92.00 | 9.05 | 9.55 | 9.65 | 0.00 | - | 16 | 1,707 | 19.14% |
| TLT241220C00093000 | 2024-09-09 3:13PM EDT | 93.00 | 8.28 | 8.65 | 8.80 | 0.00 | - | 35 | 3,691 | 18.69% |
| TLT241220C00094000 | 2024-09-09 3:34PM EDT | 94.00 | 7.35 | 7.85 | 8.00 | +0.02 | +0.27% | 7 | 5,473 | 18.42% |
| TLT241220C00095000 | 2024-09-10 11:16AM EDT | 95.00 | 7.15 | 7.10 | 7.15 | +0.55 | +8.33% | 7 | 16,025 | 17.69% |
| TLT241220C00096000 | 2024-09-10 10:34AM EDT | 96.00 | 6.10 | 6.30 | 6.40 | +0.20 | +3.39% | 7 | 8,939 | 17.40% |
| TLT241220C00097000 | 2024-09-10 11:11AM EDT | 97.00 | 5.57 | 5.55 | 5.70 | +0.47 | +9.22% | 13 | 12,938 | 17.19% |
| TLT241220C00098000 | 2024-09-10 11:11AM EDT | 98.00 | 4.90 | 4.90 | 5.05 | +0.35 | +7.69% | 83 | 9,206 | 17.04% |
| TLT241220C00099000 | 2024-09-09 3:58PM EDT | 99.00 | 4.00 | 4.30 | 4.40 | +0.01 | +0.25% | 2 | 5,252 | 16.69% |
| TLT241220C00100000 | 2024-09-10 11:08AM EDT | 100.00 | 3.70 | 3.70 | 3.85 | +0.26 | +7.56% | 122 | 13,452 | 16.61% |
| TLT241220C00101000 | 2024-09-10 11:12AM EDT | 101.00 | 3.25 | 3.25 | 3.30 | +0.32 | +10.92% | 529 | 1,822 | 16.33% |
| TLT241220C00102000 | 2024-09-10 11:17AM EDT | 102.00 | 2.81 | 2.78 | 2.83 | +0.26 | +10.66% | 213 | 86,140 | 16.21% |
| TLT241220C00103000 | 2024-09-10 10:54AM EDT | 103.00 | 2.30 | 2.38 | 2.44 | +0.13 | +5.99% | 400 | 2,342 | 16.25% |
| TLT241220C00104000 | 2024-09-10 10:56AM EDT | 104.00 | 1.95 | 2.04 | 2.09 | +0.09 | +4.84% | 5 | 4,949 | 16.29% |
| TLT241220C00105000 | 2024-09-10 11:17AM EDT | 105.00 | 1.75 | 1.74 | 1.78 | +0.18 | +11.46% | 288 | 28,244 | 16.32% |
| TLT241220C00106000 | 2024-09-10 10:34AM EDT | 106.00 | 1.39 | 1.46 | 1.52 | +0.04 | +2.96% | 70 | 6,620 | 16.42% |
| TLT241220C00107000 | 2024-09-10 10:35AM EDT | 107.00 | 1.18 | 1.25 | 1.30 | +0.05 | +4.42% | 66 | 927 | 16.55% |
| TLT241220C00108000 | 2024-09-09 3:37PM EDT | 108.00 | 0.98 | 1.07 | 1.12 | 0.00 | - | 44 | 1,063 | 16.76% |
| TLT241220C00109000 | 2024-09-10 11:11AM EDT | 109.00 | 0.91 | 0.91 | 0.96 | +0.06 | +7.06% | 2 | 3,522 | 16.94% |
| TLT241220C00110000 | 2024-09-10 11:10AM EDT | 110.00 | 0.80 | 0.78 | 0.82 | +0.06 | +8.11% | 445 | 9,186 | 17.12% |
| TLT241220C00111000 | 2024-09-06 2:03PM EDT | 111.00 | 0.64 | 0.66 | 0.72 | 0.00 | - | 600 | 2,453 | 17.43% |
| TLT241220C00112000 | 2024-09-06 1:00PM EDT | 112.00 | 0.52 | 0.58 | 0.63 | -0.05 | -8.77% | 1 | 2,734 | 17.73% |
| TLT241220C00113000 | 2024-09-09 1:54PM EDT | 113.00 | 0.49 | 0.50 | 0.55 | 0.00 | - | 73 | 2,688 | 17.99% |
| TLT241220C00114000 | 2024-09-10 10:22AM EDT | 114.00 | 0.42 | 0.43 | 0.49 | 0.00 | - | 6 | 1,765 | 18.36% |
| TLT241220C00115000 | 2024-09-10 10:53AM EDT | 115.00 | 0.38 | 0.38 | 0.41 | +0.01 | +2.70% | 3 | 33,912 | 18.41% |
| TLT241220C00116000 | 2024-09-04 10:18AM EDT | 116.00 | 0.30 | 0.34 | 0.39 | 0.00 | - | 93 | 3,596 | 19.04% |
| TLT241220C00117000 | 2024-09-09 1:58PM EDT | 117.00 | 0.29 | 0.30 | 0.35 | 0.00 | - | 35 | 295 | 19.39% |
| TLT241220C00118000 | 2024-09-09 1:40PM EDT | 118.00 | 0.28 | 0.27 | 0.32 | 0.00 | - | 3 | 512 | 19.80% |
| TLT241220C00119000 | 2024-09-04 12:35PM EDT | 119.00 | 0.24 | 0.24 | 0.29 | 0.00 | - | 82 | 323 | 20.17% |
| TLT241220C00120000 | 2024-09-10 10:38AM EDT | 120.00 | 0.23 | 0.22 | 0.27 | -0.01 | -4.17% | 67 | 2,480 | 20.63% |
| TLT241220C00121000 | 2024-08-15 1:41PM EDT | 121.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 3 | 183 | 20.70% |
| TLT241220C00122000 | 2024-09-04 3:22PM EDT | 122.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 4 | 237 | 21.05% |
| TLT241220C00123000 | 2024-09-04 3:14PM EDT | 123.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 8 | 15 | 21.56% |
| TLT241220C00124000 | 2024-09-09 11:52AM EDT | 124.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 1 | 184 | 22.02% |
| TLT241220C00125000 | 2024-09-10 9:45AM EDT | 125.00 | 0.13 | 0.13 | 0.18 | -0.01 | -7.14% | 16 | 2,484 | 22.51% |
| TLT241220C00126000 | 2024-09-03 10:42AM EDT | 126.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 134 | 22.46% |
| TLT241220C00127000 | 2024-08-08 11:06AM EDT | 127.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 10 | 416 | 23.10% |
| TLT241220C00128000 | 2024-08-27 2:45PM EDT | 128.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 15 | 138 | 23.44% |
| TLT241220C00129000 | 2024-09-04 3:03PM EDT | 129.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 175 | 23.78% |
| TLT241220C00130000 | 2024-09-09 2:59PM EDT | 130.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 406 | 24.07% |
| TLT241220C00131000 | 2024-08-21 3:34PM EDT | 131.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 100 | 168 | 24.02% |
| TLT241220C00132000 | 2024-09-06 11:42AM EDT | 132.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 7 | 399 | 24.90% |
| TLT241220C00133000 | 2024-09-03 1:01PM EDT | 133.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 4 | 25.10% |
| TLT241220C00134000 | 2024-08-27 12:02PM EDT | 134.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 8 | 25.68% |
| TLT241220C00135000 | 2024-08-29 1:02PM EDT | 135.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 3 | 521 | 26.27% |
| TLT241220C00136000 | 2024-08-16 9:33AM EDT | 136.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 6 | 10 | 26.81% |
| TLT241220C00137000 | 2024-08-08 11:58AM EDT | 137.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 1 | 6 | 27.34% |
| TLT241220C00138000 | 2024-08-27 11:29AM EDT | 138.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 12 | 40 | 27.88% |
| TLT241220C00140000 | 2024-09-06 3:22PM EDT | 140.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 986 | 28.03% |
| TLT241220C00141000 | 2024-08-08 2:31PM EDT | 141.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | - | 2 | 29.49% |
| TLT241220C00142000 | 2024-07-16 10:06AM EDT | 142.00 | 0.04 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 29.98% |
| TLT241220C00143000 | 2023-12-18 10:30AM EDT | 143.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | - | 12 | 46.39% |
| TLT241220C00145000 | 2024-09-06 3:24PM EDT | 145.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 306 | 29.98% |
| TLT241220C00146000 | 2024-06-04 9:46AM EDT | 146.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 57 | 62 | 30.47% |
| TLT241220C00147000 | 2024-09-06 11:24AM EDT | 147.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 205 | 30.96% |
| TLT241220C00150000 | 2024-09-10 10:55AM EDT | 150.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 1,236 | 32.42% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220P00045000 | 2024-08-29 1:32PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 52.34% |
| TLT241220P00047000 | 2024-01-23 4:55PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TLT241220P00048000 | 2024-01-25 1:01PM EDT | 48.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | - | 2 | 55.86% |
| TLT241220P00049000 | 2024-08-20 9:34AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 123 | 50.39% |
| TLT241220P00050000 | 2024-08-29 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 49.22% |
| TLT241220P00051000 | 2024-04-02 12:28PM EDT | 51.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 52.34% |
| TLT241220P00052000 | 2024-08-20 12:47PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 80 | 46.48% |
| TLT241220P00053000 | 2024-02-16 4:58PM EDT | 53.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 51.95% |
| TLT241220P00055000 | 2024-09-09 9:31AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 91 | 44.92% |
| TLT241220P00056000 | 2024-08-22 9:37AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 275 | 43.56% |
| TLT241220P00060000 | 2024-08-22 12:32PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 38.87% |
| TLT241220P00061000 | 2024-05-02 10:01AM EDT | 61.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 100 | 110 | 41.02% |
| TLT241220P00062000 | 2024-07-24 2:49PM EDT | 62.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 45 | 111 | 37.89% |
| TLT241220P00064000 | 2024-07-01 11:33AM EDT | 64.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 15 | 38.18% |
| TLT241220P00065000 | 2024-08-28 10:30AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,165 | 33.20% |
| TLT241220P00066000 | 2024-05-13 1:36PM EDT | 66.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 3 | 103 | 37.11% |
| TLT241220P00067000 | 2024-06-12 12:25PM EDT | 67.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 15 | 147 | 34.77% |
| TLT241220P00068000 | 2024-08-06 12:12PM EDT | 68.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 62 | 33.59% |
| TLT241220P00069000 | 2024-07-30 11:07AM EDT | 69.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 50 | 71 | 33.11% |
| TLT241220P00070000 | 2024-08-30 10:44AM EDT | 70.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 35 | 566 | 28.13% |
| TLT241220P00071000 | 2024-08-09 10:58AM EDT | 71.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 80 | 10,095 | 30.86% |
| TLT241220P00072000 | 2024-08-05 9:51AM EDT | 72.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 10 | 294 | 30.27% |
| TLT241220P00073000 | 2024-09-09 1:01PM EDT | 73.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 50 | 6,925 | 27.54% |
| TLT241220P00074000 | 2024-09-03 3:54PM EDT | 74.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 2 | 594 | 27.15% |
| TLT241220P00075000 | 2024-09-09 1:06PM EDT | 75.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 50 | 1,871 | 26.07% |
| TLT241220P00076000 | 2024-09-03 12:27PM EDT | 76.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 45 | 166 | 25.00% |
| TLT241220P00077000 | 2024-09-09 3:30PM EDT | 77.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 5 | 320 | 24.02% |
| TLT241220P00078000 | 2024-09-04 9:34AM EDT | 78.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 15 | 379 | 23.44% |
| TLT241220P00079000 | 2024-09-04 11:31AM EDT | 79.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 20 | 1,707 | 22.85% |
| TLT241220P00080000 | 2024-09-09 10:50AM EDT | 80.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 10 | 1,788 | 22.17% |
| TLT241220P00081000 | 2024-09-09 4:11PM EDT | 81.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 6 | 663 | 21.49% |
| TLT241220P00082000 | 2024-09-09 3:00PM EDT | 82.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 179 | 1,373 | 20.75% |
| TLT241220P00083000 | 2024-09-06 11:05AM EDT | 83.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 1 | 214 | 20.26% |
| TLT241220P00084000 | 2024-09-09 11:45AM EDT | 84.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 1 | 585 | 19.70% |
| TLT241220P00085000 | 2024-09-10 10:12AM EDT | 85.00 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 5 | 7,362 | 19.04% |
| TLT241220P00086000 | 2024-09-09 1:41PM EDT | 86.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 1 | 7,785 | 18.56% |
| TLT241220P00087000 | 2024-09-10 11:08AM EDT | 87.00 | 0.24 | 0.21 | 0.25 | 0.00 | - | 5 | 8,663 | 18.12% |
| TLT241220P00088000 | 2024-09-09 1:44PM EDT | 88.00 | 0.29 | 0.25 | 0.30 | -0.02 | -6.45% | 1 | 10,382 | 17.73% |
| TLT241220P00089000 | 2024-09-09 3:33PM EDT | 89.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 12 | 14,960 | 17.21% |
| TLT241220P00090000 | 2024-09-10 11:16AM EDT | 90.00 | 0.42 | 0.40 | 0.43 | -0.03 | -6.67% | 14 | 18,450 | 16.92% |
| TLT241220P00091000 | 2024-09-09 1:24PM EDT | 91.00 | 0.52 | 0.49 | 0.52 | -0.03 | -5.17% | 11 | 3,655 | 16.58% |
| TLT241220P00092000 | 2024-09-10 9:48AM EDT | 92.00 | 0.66 | 0.60 | 0.64 | 0.00 | - | 1 | 7,868 | 16.33% |
| TLT241220P00093000 | 2024-09-10 11:10AM EDT | 93.00 | 0.77 | 0.76 | 0.76 | -0.04 | -4.94% | 23 | 3,924 | 15.92% |
| TLT241220P00094000 | 2024-09-10 11:03AM EDT | 94.00 | 0.93 | 0.88 | 0.94 | -0.07 | -7.00% | 14 | 8,632 | 15.77% |
| TLT241220P00095000 | 2024-09-10 11:08AM EDT | 95.00 | 1.14 | 1.09 | 1.14 | -0.07 | -5.79% | 109 | 9,555 | 15.54% |
| TLT241220P00096000 | 2024-09-10 11:00AM EDT | 96.00 | 1.40 | 1.33 | 1.38 | -0.06 | -4.11% | 165 | 2,503 | 15.35% |
| TLT241220P00097000 | 2024-09-10 11:12AM EDT | 97.00 | 1.65 | 1.62 | 1.67 | -0.15 | -8.33% | 19 | 20,811 | 15.20% |
| TLT241220P00098000 | 2024-09-10 10:43AM EDT | 98.00 | 2.06 | 1.95 | 1.99 | -0.12 | -5.50% | 202 | 15,477 | 14.99% |
| TLT241220P00099000 | 2024-09-10 11:17AM EDT | 99.00 | 2.39 | 2.34 | 2.39 | -0.18 | -7.00% | 7 | 7,126 | 14.95% |
| TLT241220P00100000 | 2024-09-10 11:05AM EDT | 100.00 | 2.83 | 2.76 | 2.82 | -0.22 | -7.21% | 219 | 3,151 | 14.82% |
| TLT241220P00101000 | 2024-09-10 11:11AM EDT | 101.00 | 3.30 | 3.25 | 3.35 | -0.27 | -7.56% | 449 | 1,220 | 14.93% |
| TLT241220P00102000 | 2024-09-09 2:10PM EDT | 102.00 | 4.22 | 3.80 | 3.90 | 0.00 | - | 3 | 129 | 14.89% |
| TLT241220P00103000 | 2024-09-06 11:47AM EDT | 103.00 | 4.75 | 4.35 | 4.45 | 0.00 | - | 302 | 695 | 14.61% |
| TLT241220P00104000 | 2024-09-06 12:09PM EDT | 104.00 | 5.47 | 5.00 | 5.15 | 0.00 | - | 2 | 55 | 14.84% |
| TLT241220P00105000 | 2024-09-10 11:06AM EDT | 105.00 | 5.85 | 5.75 | 5.85 | -0.36 | -5.80% | 1 | 1,070 | 14.86% |
| TLT241220P00106000 | 2024-09-03 11:52AM EDT | 106.00 | 8.90 | 6.45 | 6.60 | 0.00 | - | 10 | 45 | 14.93% |
| TLT241220P00107000 | 2024-09-06 10:28AM EDT | 107.00 | 7.85 | 7.25 | 7.40 | 0.00 | - | 1 | 6 | 15.08% |
| TLT241220P00108000 | 2024-09-09 12:19PM EDT | 108.00 | 8.63 | 8.10 | 8.20 | 0.00 | - | 24 | 13 | 15.04% |
| TLT241220P00109000 | 2024-08-08 11:31AM EDT | 109.00 | 13.90 | 9.85 | 10.00 | 0.00 | - | - | 4 | 21.25% |
| TLT241220P00110000 | 2024-09-09 10:20AM EDT | 110.00 | 10.90 | 9.80 | 9.90 | 0.00 | - | 135 | 945 | 15.03% |
| TLT241220P00111000 | 2024-06-20 12:30PM EDT | 111.00 | 17.42 | 18.05 | 18.25 | 0.00 | - | - | 1 | 55.31% |
| TLT241220P00112000 | 2024-08-22 9:45AM EDT | 112.00 | 14.37 | 11.65 | 11.75 | 0.00 | - | 1 | 20 | 15.60% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 113.00 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 50.46% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 114.00 | 23.10 | 23.80 | 23.95 | 0.00 | - | - | 0 | 72.74% |
| TLT241220P00115000 | 2024-08-30 9:42AM EDT | 115.00 | 17.65 | 14.45 | 14.60 | 0.00 | - | 20 | 0 | 16.43% |
| TLT241220P00120000 | 2024-09-06 2:01PM EDT | 120.00 | 20.35 | 19.35 | 19.50 | 0.00 | - | 235 | 0 | 18.48% |
| TLT241220P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | 1 | 0 | 65.16% |
| TLT241220P00124000 | 2024-06-27 1:35PM EDT | 124.00 | 30.58 | 31.15 | 31.25 | 0.00 | - | - | 0 | 72.66% |
| TLT241220P00125000 | 2024-08-05 3:17PM EDT | 125.00 | 25.91 | 25.95 | 26.15 | 0.00 | - | - | 0 | 39.45% |
| TLT241220P00127000 | 2024-08-07 12:48PM EDT | 127.00 | 30.65 | 27.00 | 27.20 | 0.00 | - | - | 0 | 33.19% |
| TLT241220P00128000 | 2024-08-07 12:48PM EDT | 128.00 | 31.65 | 28.00 | 28.15 | 0.00 | - | 3 | 0 | 33.47% |
| TLT241220P00144000 | 2024-01-02 10:31AM EDT | 144.00 | 45.80 | 44.80 | 46.70 | 0.00 | - | - | 0 | 59.63% |
| TLT241220P00147000 | 2023-12-15 10:45AM EDT | 147.00 | 47.95 | 50.35 | 50.55 | 0.00 | - | 1 | 0 | 73.65% |
| TLT241220P00150000 | 2024-07-08 9:50AM EDT | 150.00 | 57.60 | 53.60 | 53.80 | 0.00 | - | - | 0 | 77.53% |
