Deutsche Märkte öffnen in 5 Stunden 50 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
93,88+1,36 (+1,47%)
Börsenschluss: 04:00PM EDT
93,75 -0,13 (-0,14%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT260116C000450002024-06-13 11:42AM EDT45.0048.4746.5051.500.00-1414651.38%
TLT260116C000500002024-06-13 1:46PM EDT50.0043.4041.5046.50+0.10+0.23%51,11745.31%
TLT260116C000550002024-06-13 2:00PM EDT55.0038.7138.9539.10+0.19+0.49%1926822.12%
TLT260116C000600002024-06-12 11:29AM EDT60.0033.4634.0034.350.00-60674121.92%
TLT260116C000650002024-06-10 1:03PM EDT65.0026.6029.2029.750.00-4216721.55%
TLT260116C000700002024-06-13 11:35AM EDT70.0024.4524.6025.45-0.06-0.24%31,59421.51%
TLT260116C000710002024-06-05 11:53AM EDT71.0023.7523.7524.550.00-162621.18%
TLT260116C000720002024-06-12 9:57AM EDT72.0022.5522.9023.700.00-13521.03%
TLT260116C000730002024-06-12 10:32AM EDT73.0021.8022.0522.850.00-30920.84%
TLT260116C000740002024-06-10 3:18PM EDT74.0019.2421.2522.000.00-11017720.61%
TLT260116C000750002024-06-13 1:02PM EDT75.0020.6520.4021.00+0.24+1.18%13869219.83%
TLT260116C000760002024-06-04 12:53PM EDT76.0019.0019.6020.400.00-527720.40%
TLT260116C000770002024-06-13 10:23AM EDT77.0018.8018.8019.60+1.45+8.36%354520.23%
TLT260116C000780002024-06-07 3:38PM EDT78.0017.0018.0018.850.00-18920.18%
TLT260116C000790002024-06-10 1:12PM EDT79.0015.5017.3018.050.00-13919.94%
TLT260116C000800002024-06-13 2:57PM EDT80.0016.8016.5517.10+1.25+8.04%1354,59819.24%
TLT260116C000810002024-06-12 1:05PM EDT81.0015.8015.8016.600.00-13619.78%
TLT260116C000820002024-06-13 9:30AM EDT82.0014.9115.0515.85-0.09-0.60%112619.56%
TLT260116C000830002024-06-13 9:44AM EDT83.0014.3614.3515.20+0.11+0.77%122119.58%
TLT260116C000840002024-06-12 3:42PM EDT84.0013.1013.7014.300.00-367518.92%
TLT260116C000850002024-06-13 3:50PM EDT85.0013.2013.0513.45+0.35+2.72%2294,12018.37%
TLT260116C000860002024-06-06 9:46AM EDT86.0012.5012.4013.000.00-111718.76%
TLT260116C000870002024-06-13 11:46AM EDT87.0011.6811.7512.40+1.03+9.67%137018.74%
TLT260116C000880002024-06-13 10:10AM EDT88.0011.1011.1511.75+1.87+20.26%2795218.56%
TLT260116C000890002024-06-13 3:44PM EDT89.0010.8010.5511.00+0.55+5.37%121,57618.12%
TLT260116C000900002024-06-13 3:04PM EDT90.0010.3510.0010.50+0.85+8.95%17519,77618.20%
TLT260116C000910002024-06-13 9:41AM EDT91.009.349.5010.00+0.24+2.64%301,54218.24%
TLT260116C000920002024-06-13 2:40PM EDT92.009.008.959.75+0.60+7.14%81,33218.78%
TLT260116C000930002024-06-13 1:31PM EDT93.008.618.459.05+0.41+5.00%1478418.30%
TLT260116C000940002024-06-13 10:51AM EDT94.007.838.208.75+0.02+0.26%768718.65%
TLT260116C000950002024-06-13 3:45PM EDT95.007.907.508.00+0.97+14.00%20513,54317.99%
TLT260116C000960002024-06-13 3:04PM EDT96.007.277.107.85+1.12+18.21%3169018.57%
TLT260116C000970002024-06-13 3:19PM EDT97.007.006.657.40+0.30+4.48%447918.49%
TLT260116C000980002024-06-13 2:51PM EDT98.006.406.256.80+0.10+1.59%574218.04%
TLT260116C000990002024-06-13 10:21AM EDT99.005.905.006.45-0.50-7.81%129418.09%
TLT260116C001000002024-06-13 3:46PM EDT100.005.855.656.00+0.45+8.33%70214,39717.89%
TLT260116C001010002024-06-12 12:56PM EDT101.005.405.305.950.00-711,67518.51%
TLT260116C001020002024-06-13 3:55PM EDT102.005.104.905.45+0.42+8.97%10216418.13%
TLT260116C001030002024-06-13 10:08AM EDT103.004.404.605.10+0.14+3.29%12,83918.05%
TLT260116C001040002024-06-10 3:59PM EDT104.003.904.304.850.00-12,60018.15%
TLT260116C001050002024-06-13 3:51PM EDT105.004.374.054.45+0.37+9.25%167,46717.87%
TLT260116C001060002024-06-12 12:14PM EDT106.004.103.804.300.00-91,77518.14%
TLT260116C001100002024-06-13 3:42PM EDT110.003.252.993.45+0.30+10.17%9210,49218.35%
TLT260116C001150002024-06-13 10:44AM EDT115.002.362.212.71-0.08-3.28%54,57018.88%
TLT260116C001200002024-06-13 3:51PM EDT120.001.971.952.00+0.15+8.24%8611,91718.93%
TLT260116C001250002024-06-13 3:54PM EDT125.001.601.471.72+0.10+6.67%253,62019.90%
TLT260116C001300002024-06-13 2:53PM EDT130.001.251.181.32+0.05+4.17%6210,45420.11%
TLT260116C001350002024-06-13 3:02PM EDT135.000.940.890.95+0.06+6.82%32,71519.98%
TLT260116C001400002024-06-13 3:12PM EDT140.000.750.720.84+0.05+7.14%40820,41320.83%
TLT260116C001450002024-06-13 12:09PM EDT145.000.710.620.75+0.03+4.41%55,20221.62%
TLT260116C001500002024-06-13 2:58PM EDT150.000.620.570.70+0.12+24.00%1125,87822.55%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT260116P000450002024-06-13 9:40AM EDT45.000.100.050.130.00-131,09227.30%
TLT260116P000500002024-06-11 12:32PM EDT50.000.140.000.150.00-140324.22%
TLT260116P000550002024-05-14 11:12AM EDT55.000.280.130.230.00-214422.41%
TLT260116P000600002024-05-16 9:53AM EDT60.000.300.190.370.00-2030320.97%
TLT260116P000650002024-06-06 12:55PM EDT65.000.440.200.520.00-1042419.12%
TLT260116P000700002024-06-13 3:05PM EDT70.000.600.500.78-0.10-14.29%1450217.60%
TLT260116P000710002024-06-04 3:03PM EDT71.000.820.600.820.00-818417.16%
TLT260116P000720002024-06-10 1:06PM EDT72.001.000.700.920.00-1013417.03%
TLT260116P000730002024-06-12 1:19PM EDT73.000.950.901.020.00-115016.86%
TLT260116P000740002024-06-10 3:14PM EDT74.001.151.001.170.00-115216.86%
TLT260116P000750002024-06-13 10:35AM EDT75.001.151.101.15+0.05+4.55%274916.08%
TLT260116P000760002024-06-10 3:46PM EDT76.001.441.201.490.00-53757216.77%
TLT260116P000770002024-06-12 9:45AM EDT77.001.351.301.590.00-118316.43%
TLT260116P000780002024-06-04 2:28PM EDT78.001.661.401.710.00-17016.13%
TLT260116P000790002024-06-10 3:45PM EDT79.001.961.601.920.00-50057316.10%
TLT260116P000800002024-06-13 11:25AM EDT80.001.901.801.90-0.04-2.06%81,69415.28%
TLT260116P000810002024-06-13 10:54AM EDT81.002.162.002.25-1.10-33.74%117015.61%
TLT260116P000820002024-06-13 1:33PM EDT82.002.162.002.49-0.23-9.62%764815.53%
TLT260116P000830002024-06-13 9:44AM EDT83.002.482.182.71+0.63+34.05%132915.35%
TLT260116P000840002024-06-11 11:06AM EDT84.003.302.422.890.00-242715.01%
TLT260116P000850002024-06-13 1:33PM EDT85.002.892.683.05-0.66-18.59%146,21114.59%
TLT260116P000860002024-06-13 10:04AM EDT86.003.372.983.60-1.48-30.52%225815.12%
TLT260116P000870002024-06-12 3:06PM EDT87.003.553.253.900.00-4099814.95%
TLT260116P000880002024-06-13 10:45AM EDT88.003.953.604.05-0.20-4.82%2098514.39%
TLT260116P000890002024-06-13 3:16PM EDT89.004.203.954.40-0.30-6.67%24,63514.26%
TLT260116P000900002024-06-13 1:57PM EDT90.004.504.304.75-0.40-8.16%887,73214.08%
TLT260116P000910002024-06-12 2:20PM EDT91.005.104.705.150.00-231,60313.97%
TLT260116P000920002024-06-13 1:01PM EDT92.004.765.105.55-0.86-15.30%11,26813.80%
TLT260116P000930002024-06-13 12:14PM EDT93.005.955.556.00-0.17-2.78%601,69713.69%
TLT260116P000940002024-06-12 12:05PM EDT94.006.496.006.450.00-21,26813.54%
TLT260116P000950002024-06-13 3:09PM EDT95.006.856.607.10-0.40-5.52%24,84913.75%
TLT260116P000960002024-05-15 1:39PM EDT96.008.197.007.500.00-440113.38%
TLT260116P000970002024-06-12 2:00PM EDT97.008.107.558.250.00-511313.71%
TLT260116P000980002024-06-13 10:34AM EDT98.008.808.108.60-2.21-20.07%138113.13%
TLT260116P000990002024-06-07 3:00PM EDT99.0010.428.659.350.00-124413.36%
TLT260116P001000002024-06-12 2:53PM EDT100.0010.009.2510.000.00-111,52013.32%
TLT260116P001010002024-05-29 10:53AM EDT101.0013.659.9010.600.00-15013.13%
TLT260116P001020002024-05-09 1:27PM EDT102.0012.9511.9512.750.00-105316.37%
TLT260116P001030002024-05-08 12:38PM EDT103.0013.9712.7013.500.00-2312016.48%
TLT260116P001040002024-06-04 10:03AM EDT104.0013.6911.9012.600.00-9914912.67%
TLT260116P001050002024-06-12 2:30PM EDT105.0013.3512.6513.300.00-272212.48%
TLT260116P001060002024-06-11 11:49AM EDT106.0015.8813.3514.050.00-139112.37%
TLT260116P001100002024-06-13 2:57PM EDT110.0016.7616.6517.20-0.53-3.07%601,57011.73%
TLT260116P001150002024-06-06 3:26PM EDT115.0022.7521.0521.550.00-3415410.92%
TLT260116P001200002024-06-11 9:34AM EDT120.0028.8423.5028.500.00-171520.16%
TLT260116P001250002024-06-13 11:05AM EDT125.0031.8831.0531.20-1.92-5.68%143010.87%
TLT260116P001300002024-06-06 3:52PM EDT130.0036.7436.0536.200.00-11012.11%
TLT260116P001350002024-06-05 9:56AM EDT135.0041.8941.0541.200.00-10013.28%
TLT260116P001400002024-01-29 4:12PM EDT140.0045.2544.0049.000.00-4029.00%
TLT260116P001450002024-01-29 4:12PM EDT145.0050.2549.0054.000.00-4030.58%
TLT260116P001500002024-06-13 3:23PM EDT150.0056.1856.0556.20-2.27-3.88%1316.48%