Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,08-0,26 (-0,28%)
Ab 12:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Mai 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250516C000470002024-05-24 11:20AM EDT47.0044.2744.5049.500.00-1063.92%
TLT250516C000540002024-05-24 11:31AM EDT54.0037.2537.5042.500.00-1153.46%
TLT250516C000550002024-06-14 1:36PM EDT55.0039.2537.0041.50-0.40-1.01%16652.08%
TLT250516C000700002024-06-18 12:47PM EDT70.0025.0524.6524.850.00-5067323.57%
TLT250516C000730002024-05-23 2:17PM EDT73.0019.4021.7021.900.00--2321.30%
TLT250516C000740002024-06-10 11:19AM EDT74.0018.1520.9521.100.00-102821.75%
TLT250516C000750002024-06-24 9:43AM EDT75.0020.0020.0520.200.00-63521.45%
TLT250516C000760002024-06-18 11:59AM EDT76.0019.5019.1519.300.00-1121.11%
TLT250516C000770002024-06-10 10:01AM EDT77.0015.6518.2518.400.00--120.72%
TLT250516C000780002024-06-12 2:39PM EDT78.0016.8017.3517.550.00--720.53%
TLT250516C000790002024-06-13 11:52AM EDT79.0016.3516.5016.650.00-1920.06%
TLT250516C000800002024-06-21 11:37AM EDT80.0015.3815.6015.800.00-542319.78%
TLT250516C000810002024-06-13 10:21AM EDT81.0014.4014.8014.950.00-2319.43%
TLT250516C000820002024-06-12 11:40AM EDT82.0013.6113.9514.150.00-11319.25%
TLT250516C000830002024-06-13 10:57AM EDT83.0012.5013.1513.300.00-1618.81%
TLT250516C000840002024-06-17 11:38AM EDT84.0011.9212.3512.550.00-303618.70%
TLT250516C000850002024-06-24 9:47AM EDT85.0011.5511.6011.750.00-239818.35%
TLT250516C000860002024-06-13 1:11PM EDT86.0011.1910.8511.050.00-11318.27%
TLT250516C000870002024-06-12 3:23PM EDT87.009.4210.1510.300.00-41517.96%
TLT250516C000880002024-06-18 12:33PM EDT88.009.809.459.600.00-15217.76%
TLT250516C000890002024-06-20 10:45AM EDT89.008.508.808.950.00-75217.63%
TLT250516C000900002024-06-25 11:57AM EDT90.008.308.208.30+0.30+3.75%88,44817.44%
TLT250516C000910002024-06-20 2:03PM EDT91.007.707.557.700.00-177317.32%
TLT250516C000920002024-06-20 10:44AM EDT92.006.757.007.100.00-210217.13%
TLT250516C000930002024-06-21 3:35PM EDT93.006.436.456.600.00-311117.16%
TLT250516C000940002024-06-24 10:12AM EDT94.006.005.906.050.00-413016.97%
TLT250516C000950002024-06-24 11:14AM EDT95.005.355.455.600.00-292816.99%
TLT250516C000960002024-06-21 10:55AM EDT96.004.885.005.100.00-159716.80%
TLT250516C000970002024-06-21 9:33AM EDT97.004.804.554.700.00-123416.81%
TLT250516C000980002024-06-18 11:24AM EDT98.004.254.154.300.00-119716.75%
TLT250516C000990002024-06-21 9:42AM EDT99.004.003.803.900.00-215516.63%
TLT250516C001000002024-06-24 2:37PM EDT100.003.553.453.600.00-1001,42716.72%
TLT250516C001010002024-06-12 9:30AM EDT101.003.003.153.300.00-110216.75%
TLT250516C001020002024-06-25 9:30AM EDT102.003.002.882.98-0.08-2.60%145216.65%
TLT250516C001030002024-06-24 9:43AM EDT103.002.622.632.730.00-310216.71%
TLT250516C001040002024-06-18 1:45PM EDT104.002.562.392.490.00-1014516.73%
TLT250516C001050002024-06-21 1:24PM EDT105.002.192.152.260.00-3039616.72%
TLT250516C001060002024-06-24 1:05PM EDT106.002.051.992.080.00-25016.83%
TLT250516C001070002024-06-17 3:08PM EDT107.001.811.811.880.00-81216.82%
TLT250516C001080002024-06-14 3:46PM EDT108.001.981.641.740.00-10028116.97%
TLT250516C001090002024-06-13 3:49PM EDT109.001.601.511.590.00-1217.03%
TLT250516C001100002024-06-25 10:37AM EDT110.001.421.381.45-0.03-2.07%201,93517.08%
TLT250516C001110002024-06-20 11:51AM EDT111.001.221.251.340.00-10019617.22%
TLT250516C001120002024-06-14 10:24AM EDT112.001.371.151.230.00-79717.31%
TLT250516C001130002024-06-10 12:39PM EDT113.000.831.041.120.00--217.36%
TLT250516C001140002024-06-17 10:34AM EDT114.000.980.951.040.00--217.52%
TLT250516C001150002024-06-24 1:29PM EDT115.000.920.890.950.00-228717.58%
TLT250516C001160002024-06-20 11:31AM EDT116.000.790.810.880.00-3117.71%
TLT250516C001170002024-06-03 11:07AM EDT117.000.640.760.820.00-2217.87%
TLT250516C001180002024-06-18 3:53PM EDT118.000.750.700.760.00--117.99%
TLT250516C001190002024-06-17 9:53AM EDT119.000.680.650.710.00-54118.15%
TLT250516C001200002024-06-24 12:19PM EDT120.000.630.600.66+0.01+1.61%201,04818.29%
TLT250516C001210002024-06-14 11:22AM EDT121.000.680.550.620.00--2518.46%
TLT250516C001240002024-06-24 2:37PM EDT124.000.480.470.540.00-2004919.17%
TLT250516C001250002024-06-13 3:59PM EDT125.000.500.440.500.00-2510719.25%
TLT250516C001260002024-05-20 3:33PM EDT126.000.400.410.530.00--419.91%
TLT250516C001270002024-06-03 2:36PM EDT127.000.380.390.450.00-4419.63%
TLT250516C001280002024-06-12 10:44AM EDT128.000.410.380.430.00--119.83%
TLT250516C001300002024-06-25 11:14AM EDT130.000.350.330.39-0.05-12.50%223920.19%
TLT250516C001330002024-06-05 12:37PM EDT133.000.350.280.360.00--120.97%
TLT250516C001350002024-06-12 2:38PM EDT135.000.290.260.330.00--121.34%
TLT250516C001380002024-06-20 12:49PM EDT138.000.300.240.290.00-1024421.85%
TLT250516C001400002024-06-24 3:46PM EDT140.000.250.200.270.00-5622.22%
Putsfür16. Mai 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250516P000470002024-05-31 9:30AM EDT47.000.050.000.000.00-3312.50%
TLT250516P000600002024-06-18 9:39AM EDT60.000.080.050.100.00-11422.56%
TLT250516P000620002024-06-05 11:58AM EDT62.000.110.070.120.00--1021.68%
TLT250516P000630002024-05-20 1:42PM EDT63.000.170.070.140.00--621.44%
TLT250516P000650002024-05-29 9:47AM EDT65.000.180.110.160.00--320.41%
TLT250516P000700002024-05-29 3:15PM EDT70.000.410.190.260.00-42282218.43%
TLT250516P000710002024-05-20 1:42PM EDT71.000.360.210.300.00--318.21%
TLT250516P000720002024-06-12 11:11AM EDT72.000.330.250.320.00--417.70%
TLT250516P000740002024-06-03 9:45AM EDT74.000.540.330.380.00-5516.82%
TLT250516P000750002024-06-18 2:09PM EDT75.000.380.370.430.00-1024916.54%
TLT250516P000760002024-06-21 3:29PM EDT76.000.470.420.480.00-18516.20%
TLT250516P000770002024-06-07 10:04AM EDT77.000.760.490.540.00-212215.89%
TLT250516P000780002024-06-24 3:07PM EDT78.000.600.570.610.00-110215.60%
TLT250516P000790002024-06-24 3:27PM EDT79.000.680.650.700.00-1815.38%
TLT250516P000800002024-06-18 3:53PM EDT80.000.750.750.800.00-125215.16%
TLT250516P000810002024-06-20 12:12PM EDT81.000.940.860.920.00-12314.98%
TLT250516P000820002024-06-18 9:42AM EDT82.001.091.001.050.00-112914.77%
TLT250516P000830002024-06-24 3:16PM EDT83.001.171.161.210.00-115014.62%
TLT250516P000840002024-06-14 9:51AM EDT84.001.341.331.400.00-5017614.53%
TLT250516P000850002024-06-21 10:39AM EDT85.001.641.521.590.00-11,28414.34%
TLT250516P000860002024-06-24 9:49AM EDT86.001.831.741.810.00-1591014.19%
TLT250516P000870002024-06-20 10:28AM EDT87.002.201.982.080.00-144214.12%
TLT250516P000880002024-06-18 11:07AM EDT88.002.382.262.330.00-235513.90%
TLT250516P000890002024-05-28 2:24PM EDT89.004.002.562.630.00-121413.76%
TLT250516P000900002024-06-25 11:56AM EDT90.002.912.892.96-0.10-3.32%378,50913.62%
TLT250516P000910002024-06-25 9:39AM EDT91.003.303.253.35-0.20-5.71%2081513.57%
TLT250516P000920002024-06-18 9:42AM EDT92.003.833.653.750.00-18313.46%
TLT250516P000930002024-06-24 2:39PM EDT93.004.104.054.200.00-31,24313.39%
TLT250516P000940002024-06-25 9:59AM EDT94.004.554.504.65+0.10+2.25%51513.23%
TLT250516P000950002024-06-24 10:06AM EDT95.005.155.005.150.00-54713.12%
TLT250516P000960002024-06-24 11:25AM EDT96.005.705.505.650.00-170512.92%
TLT250516P000970002024-06-13 3:19PM EDT97.006.286.106.200.00-5512.76%
TLT250516P000980002024-06-12 12:44PM EDT98.007.106.656.800.00--612.64%
TLT250516P000990002024-06-03 2:28PM EDT99.009.107.307.450.00-5512.58%
TLT250516P001000002024-06-17 10:42AM EDT100.008.557.958.100.00-21312.42%
TLT250516P001010002024-06-18 2:53PM EDT101.008.508.608.800.00-724512.31%
TLT250516P001020002024-06-25 10:07AM EDT102.009.409.359.50+0.30+3.30%13312.10%
TLT250516P001080002024-06-14 1:54PM EDT108.0014.0014.2514.450.00--311.49%
TLT250516P001150002024-06-11 2:05PM EDT115.0023.3421.0021.100.00--111.99%
TLT250516P001200002024-06-17 10:06AM EDT120.0026.7026.0026.100.00-2413.99%
TLT250516P001300002024-05-29 11:40AM EDT130.0041.2036.0036.100.00-1017.63%
TLT250516P001380002024-06-07 12:26PM EDT138.0046.2544.0044.050.00-1019.29%