Deutsche Märkte öffnen in 4 Stunden 16 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
85,06-1,87 (-2,15%)
Börsenschluss: 04:00PM EDT
85,15 +0,09 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231020C000500002023-10-02 2:51PM EDT50.0037.2335.0035.900.00-11146.29%
TLT231020C000550002023-09-20 1:59PM EDT55.0038.5330.0030.850.00--5122.07%
TLT231020C000600002023-10-03 11:35AM EDT60.0025.5025.2025.35-2.35-8.44%20191.21%
TLT231020C000650002023-09-29 1:23PM EDT65.0023.8020.2020.350.00-48373.34%
TLT231020C000700002023-10-03 10:32AM EDT70.0016.1715.2515.40-1.08-6.26%416658.79%
TLT231020C000750002023-10-03 3:47PM EDT75.0010.4110.3010.45-2.07-16.59%6513246.09%
TLT231020C000800002023-10-03 3:45PM EDT80.005.685.655.80-1.77-23.76%2621135.13%
TLT231020C000810002023-10-03 2:26PM EDT81.004.804.804.95-1.74-26.61%1304633.45%
TLT231020C000820002023-10-03 3:58PM EDT82.004.154.004.10-2.60-38.52%2105331.25%
TLT231020C000830002023-10-03 3:43PM EDT83.003.253.253.40-1.45-30.85%4010530.69%
TLT231020C000840002023-10-03 3:59PM EDT84.002.652.612.66-1.17-30.63%4664528.69%
TLT231020C000850002023-10-03 3:59PM EDT85.002.052.022.07-1.01-33.01%9,14724627.86%
TLT231020C000855002023-10-03 3:47PM EDT85.501.781.751.81-0.90-33.58%7,45715427.54%
TLT231020C000860002023-10-03 3:59PM EDT86.001.541.511.54-0.84-35.29%3,57931426.81%
TLT231020C000865002023-10-03 3:59PM EDT86.501.311.301.34-0.71-35.15%2,65037026.78%
TLT231020C000870002023-10-03 3:59PM EDT87.001.121.091.14-0.60-34.88%24,8221,59326.47%
TLT231020C000875002023-10-03 3:59PM EDT87.500.930.910.96-0.54-36.73%15,71585526.12%
TLT231020C000880002023-10-03 3:58PM EDT88.000.810.760.80-0.41-33.61%11,31511,91225.83%
TLT231020C000885002023-10-03 3:50PM EDT88.500.650.620.67-0.37-36.27%8194,87125.68%
TLT231020C000890002023-10-03 3:59PM EDT89.000.540.520.55-0.30-35.71%6,38033,73125.44%
TLT231020C000895002023-10-03 3:55PM EDT89.500.440.420.45-0.23-34.33%11,84113,37925.29%
TLT231020C000900002023-10-03 3:59PM EDT90.000.360.350.37-0.18-33.33%32,29224,91825.24%
TLT231020C000905002023-10-03 3:58PM EDT90.500.320.290.31-0.12-27.27%1,4367,24225.39%
TLT231020C000910002023-10-03 3:52PM EDT91.000.250.230.26-0.10-28.57%3,20811,31425.59%
TLT231020C000915002023-10-03 3:41PM EDT91.500.200.200.22-0.07-25.93%6555,61625.83%
TLT231020C000920002023-10-03 3:57PM EDT92.000.190.160.18-0.03-13.64%1,98034,24925.88%
TLT231020C000925002023-10-03 2:50PM EDT92.500.130.140.16-0.06-31.58%982,94526.47%
TLT231020C000930002023-10-03 3:59PM EDT93.000.130.120.13-0.02-13.33%33720,44126.51%
TLT231020C000935002023-10-03 3:44PM EDT93.500.110.100.12-0.01-8.33%2398,96427.25%
TLT231020C000940002023-10-03 3:53PM EDT94.000.100.090.10+0.01+11.11%1,53014,77327.44%
TLT231020C000945002023-10-03 3:59PM EDT94.500.090.080.09+0.02+28.57%951,26228.03%
TLT231020C000950002023-10-03 3:59PM EDT95.000.080.070.08+0.01+14.29%1,66926,33928.52%
TLT231020C000955002023-10-03 3:59PM EDT95.500.070.060.08+0.01+16.67%3,64462529.59%
TLT231020C000960002023-10-03 3:50PM EDT96.000.070.050.07+0.01+16.67%70819,29229.98%
TLT231020C000965002023-10-03 3:52PM EDT96.500.060.050.07+0.02+50.00%4177231.06%
TLT231020C000970002023-10-03 3:52PM EDT97.000.060.050.06+0.02+50.00%1,72723,78031.25%
TLT231020C000975002023-10-03 3:21PM EDT97.500.040.040.060.00-5769632.23%
TLT231020C000980002023-10-03 3:59PM EDT98.000.050.040.05+0.01+25.00%34430,80132.42%
TLT231020C000985002023-10-03 3:39PM EDT98.500.040.040.050.00-6646833.20%
TLT231020C000990002023-10-03 3:01PM EDT99.000.030.030.050.00-273,72834.18%
TLT231020C001000002023-10-03 3:54PM EDT100.000.040.030.04+0.01+33.33%1,89043,22334.96%
TLT231020C001010002023-10-03 2:07PM EDT101.000.020.030.04-0.01-33.33%5,0523,31936.72%
TLT231020C001020002023-10-03 3:42PM EDT102.000.030.020.040.00-1,02229,09238.67%
TLT231020C001030002023-10-03 3:23PM EDT103.000.020.020.030.00-34,11538.67%
TLT231020C001040002023-10-03 3:22PM EDT104.000.030.020.03+0.01+50.00%819,71440.63%
TLT231020C001050002023-10-03 1:58PM EDT105.000.010.010.02-0.02-66.67%4154,30139.84%
TLT231020C001060002023-10-03 3:48PM EDT106.000.020.010.020.00-1421,40041.41%
TLT231020C001070002023-10-03 1:41PM EDT107.000.020.000.030.00-12,02145.31%
TLT231020C001080002023-10-03 11:05AM EDT108.000.010.010.02-0.02-66.67%312,84944.53%
TLT231020C001090002023-10-03 10:48AM EDT109.000.010.000.020.00-428,82646.09%
TLT231020C001100002023-10-03 2:04PM EDT110.000.020.010.02+0.01+100.00%28644,53647.66%
TLT231020C001150002023-09-29 9:43AM EDT115.000.010.000.010.00-22,32050.78%
TLT231020C001200002023-09-22 11:15AM EDT120.000.010.000.010.00-123,84753.13%
TLT231020C001250002023-09-26 2:15PM EDT125.000.010.000.030.00-4002,91465.63%
TLT231020C001300002023-09-25 12:54PM EDT130.000.010.000.010.00-500208,21065.63%
TLT231020C001350002023-09-28 1:20PM EDT135.000.010.000.010.00-4196,91268.75%
TLT231020C001400002023-09-29 1:13PM EDT140.000.020.000.030.00-51,31582.81%
TLT231020C001450002023-08-08 3:32PM EDT145.000.020.000.020.00-418784.38%
TLT231020C001500002023-08-22 10:12AM EDT150.000.010.000.250.00-2769117.58%
TLT231020C001550002023-07-14 10:59AM EDT155.000.080.000.050.00-19113102.34%
TLT231020C001600002023-09-26 10:34AM EDT160.000.010.000.010.00-1578893.75%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT231020P000500002023-09-06 2:00PM EDT50.000.050.000.130.00-563109.38%
TLT231020P000550002023-07-13 1:27PM EDT55.000.250.000.750.00-626122.75%
TLT231020P000600002023-09-27 1:46PM EDT60.000.010.000.030.00-51762.50%
TLT231020P000650002023-10-03 12:02PM EDT65.000.010.000.030.00-110153.91%
TLT231020P000700002023-10-03 2:12PM EDT70.000.010.000.020.00-8840038.28%
TLT231020P000750002023-10-03 3:46PM EDT75.000.080.070.12+0.04+100.00%1,5225,55535.06%
TLT231020P000800002023-10-03 3:59PM EDT80.000.390.380.40+0.24+160.00%2,51011,09327.93%
TLT231020P000810002023-10-03 3:57PM EDT81.000.540.520.55+0.36+200.00%1,3521,04327.15%
TLT231020P000820002023-10-03 3:57PM EDT82.000.710.720.74+0.45+173.08%12,5491,03826.27%
TLT231020P000830002023-10-03 3:59PM EDT83.000.980.960.99+0.60+157.89%14,6801,92425.44%
TLT231020P000840002023-10-03 3:59PM EDT84.001.281.271.34+0.74+137.04%16,9577,02525.03%
TLT231020P000850002023-10-03 3:59PM EDT85.001.671.681.73+0.90+116.88%9,49112,66124.05%
TLT231020P000855002023-10-03 3:59PM EDT85.501.931.902.00+1.02+112.09%1,3856,86524.12%
TLT231020P000860002023-10-03 3:59PM EDT86.002.192.162.23+1.10+100.92%2,80310,49023.34%
TLT231020P000865002023-10-03 3:48PM EDT86.502.512.442.53+1.25+99.21%2582,27623.22%
TLT231020P000870002023-10-03 3:57PM EDT87.002.772.752.82+1.29+87.16%8,41517,32722.61%
TLT231020P000875002023-10-03 3:03PM EDT87.503.093.053.15+1.35+77.59%2,6576,46622.24%
TLT231020P000880002023-10-03 3:59PM EDT88.003.473.403.50+1.49+75.25%8699,73821.80%
TLT231020P000885002023-10-03 3:59PM EDT88.503.853.803.90+1.58+69.60%675,00421.92%
TLT231020P000890002023-10-03 3:44PM EDT89.004.304.154.30+1.68+64.12%63411,37921.68%
TLT231020P000895002023-10-03 3:09PM EDT89.504.694.604.70+1.74+58.98%982,88721.05%
TLT231020P000900002023-10-03 3:53PM EDT90.005.105.005.15+1.75+52.24%3,14239,11121.24%
TLT231020P000905002023-10-03 11:57AM EDT90.505.455.455.60+1.70+45.33%743121.14%
TLT231020P000910002023-10-03 3:47PM EDT91.005.955.906.05+1.70+40.00%31019,28220.61%
TLT231020P000915002023-10-03 3:47PM EDT91.506.466.406.55+1.84+39.83%5940521.88%
TLT231020P000920002023-10-03 3:37PM EDT92.007.076.857.05+1.97+38.63%4059,12223.15%
TLT231020P000925002023-10-03 12:00PM EDT92.507.267.357.50+1.64+29.18%325121.68%
TLT231020P000930002023-10-03 3:44PM EDT93.007.957.858.00+1.90+31.40%31212,31022.85%
TLT231020P000935002023-10-03 3:38PM EDT93.508.578.358.50+2.27+36.03%431423.93%
TLT231020P000940002023-10-03 3:25PM EDT94.009.008.859.00+2.00+28.57%4045,21525.00%
TLT231020P000945002023-10-02 3:44PM EDT94.507.479.359.500.00-2026.07%
TLT231020P000950002023-10-03 3:57PM EDT95.009.879.8510.00+1.97+24.94%19,9998,54027.15%
TLT231020P000955002023-10-03 12:14PM EDT95.5010.1310.3510.50+2.73+36.89%4128.22%
TLT231020P000960002023-10-03 3:12PM EDT96.0010.9910.8511.00+1.99+22.11%1,83453029.30%
TLT231020P000965002023-10-03 3:49PM EDT96.5011.4211.3511.50+3.02+35.95%5130.27%
TLT231020P000970002023-10-03 3:12PM EDT97.0012.0011.8512.00+1.96+19.52%3,2601,03731.25%
TLT231020P000975002023-09-25 10:49AM EDT97.507.8512.3512.500.00-9032.32%
TLT231020P000980002023-10-03 3:57PM EDT98.0012.8912.8513.00+1.89+17.18%5,1211,55433.40%
TLT231020P000985002023-09-28 10:09AM EDT98.5010.9513.3513.500.00-8034.38%
TLT231020P000990002023-10-03 3:11PM EDT99.0014.0013.8514.00+2.15+18.14%69626435.35%
TLT231020P001000002023-10-03 3:55PM EDT100.0014.9214.8515.00+1.90+14.59%27,9505,85537.31%
TLT231020P001010002023-10-03 3:55PM EDT101.0015.9015.8516.00+1.93+13.82%49,24917,21939.06%
TLT231020P001020002023-10-02 3:10PM EDT102.0015.0016.8517.000.00-450141.02%
TLT231020P001030002023-10-03 2:55PM EDT103.0017.9017.8518.00+1.98+12.44%2242.77%
TLT231020P001040002023-10-02 3:09PM EDT104.0017.0018.8519.000.00-188044.53%
TLT231020P001050002023-10-02 3:11PM EDT105.0018.0019.8520.000.00-712246.48%
TLT231020P001060002023-09-26 11:55AM EDT106.0017.1220.8521.000.00-45148.05%
TLT231020P001070002023-10-02 3:09PM EDT107.0019.8521.8522.000.00-1607049.81%
TLT231020P001080002023-09-13 3:49PM EDT108.0013.7022.8523.000.00-1051.56%
TLT231020P001090002023-09-22 11:28AM EDT109.0017.7023.8524.000.00-1053.13%
TLT231020P001100002023-09-28 11:24AM EDT110.0022.2524.8525.000.00-1054.88%
TLT231020P001150002023-09-29 10:04AM EDT115.0025.9029.8530.000.00-11462.89%
TLT231020P001200002023-10-03 12:25PM EDT120.0034.4134.8535.00+7.85+29.56%3370.31%
TLT231020P001250002023-08-30 10:19AM EDT125.0028.9436.4036.700.00-1000.00%
TLT231020P001300002023-10-03 10:38AM EDT130.0044.0044.8545.00+15.15+52.51%2083.79%
TLT231020P001350002022-12-28 10:51AM EDT135.0034.4028.3528.550.00-1000.00%
TLT231020P001400002023-04-05 1:52PM EDT140.0031.7034.8035.450.00--00.00%
TLT231020P001500002023-09-21 1:17PM EDT150.0059.0964.8565.000.00-50107.42%
TLT231020P001550002023-05-04 11:48AM EDT155.0049.1552.9053.100.00--00.00%