Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,29+0,48 (+0,53%)
Börsenschluss: 04:00PM EDT
90,60 +0,31 (+0,34%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
19. April 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
51.000.00-1042.000.080.00--20
54.100.00-31845.000.010.00-427
46.700.00-153047.00-----
45.700.00-413048.000.010.00-30
44.650.00-275049.000.090.00--10
40.100.00-2250.000.010.00-1010
42.700.00-93051.00-----
41.700.00-293052.000.010.00-100104
40.750.00-2053.00-----
39.650.00-6054.00-----
38.700.00-63055.000.010.00-1032
37.750.00-2056.00-----
36.750.00-1057.000.080.00--10
35.750.00-73058.000.030.00-234
-----59.000.170.00-5440
30.700.00-2760.000.010.00-24401
24.400.00--161.000.040.00-400725
-----62.000.030.00-31,303
23.550.00--163.000.010.00-24617
22.750.00--164.000.010.00-1205
28.750.00-2132865.000.020.00-393
24.300.00--266.000.040.00-350365
24.050.00-51367.000.010.00-229
18.350.00--268.000.030.00-10265
22.350.00-2269.000.010.00-180442
20.55-1.40-6.38%11070.000.010.00-5125
21.200.00--571.000.010.00-220
18.55+18.55--372.000.030.00-1289
20.350.00-202173.000.010.00-1683
17.400.00-3374.000.050.00-1113
16.910.00-1175.000.010.00-2642
18.250.00-2476.000.010.00-3355
16.610.00-5077.000.020.00-536
13.500.00-5578.000.010.00-20448
12.830.00-1379.000.010.00-1065
10.64+0.40+3.91%2114180.000.010.00-84,811
9.87-0.58-5.55%1581.000.010.00-10552
8.050.00-12282.000.010.00-11,031
8.390.00-87683.000.02+0.01+100.00%1322,242
6.67-3.68-35.56%110284.000.010.00-7502,111
5.65+0.23+4.24%247985.000.020.00-24310,065
4.76+0.76+19.00%720786.000.03-0.02-40.00%1,3631,624
3.85+0.80+26.23%1031,12687.000.05-0.06-54.55%1,0416,229
2.90+0.68+30.63%7987688.000.11-0.11-50.00%10,7157,579
2.32+0.47+25.41%215788.500.16-0.15-48.39%1,2153,916
1.82+0.41+29.08%7386089.000.25-0.20-44.44%12,25814,840
1.34+0.30+28.85%37257689.500.37-0.22-37.29%6936,962
0.94+0.22+30.56%7,37614,40290.000.56-0.27-32.53%8,55065,495
0.67+0.17+34.00%7041,28090.500.78-0.31-28.44%2,7204,832
0.47+0.13+38.24%7,69819,60191.001.08-0.24-18.18%2,20724,747
0.32+0.11+52.38%1,5153,59191.501.42-0.38-21.11%2434,819
0.21+0.06+40.00%7,02011,16992.001.83-0.46-20.09%61137,262
0.14+0.04+40.00%6,8803,15992.502.12-0.48-18.46%201,776
0.10+0.02+25.00%1,95847,49393.002.68-0.39-12.70%19142,327
0.07+0.02+40.00%4475,29393.503.02-0.69-18.60%2125
0.05+0.01+25.00%8,04843,73094.003.65-0.55-13.10%2921,348
0.06+0.04+200.00%74116,79594.504.600.00-4913
0.04+0.01+33.33%1,79923,87495.004.45-0.75-14.42%5142,440
0.03+0.01+50.00%2737,36295.505.650.00-30
0.03+0.01+50.00%15229,88796.005.42-0.69-11.29%12843
0.03+0.02+200.00%109,74096.505.010.00-10
0.03+0.02+200.00%6428,96597.006.800.00-912
0.02+0.01+100.00%15,62097.506.92+3.67+112.92%12
0.020.00-3968,06198.008.100.00-2268
0.02+0.01+100.00%3025,12398.505.350.00--1
0.01-0.01-50.00%2330,47999.008.44-0.71-7.76%13
0.010.00-882108,229100.009.30-0.80-7.92%8319
0.010.00-6972,684101.0010.950.00-4013
0.010.00-32419,806102.0011.58-0.52-4.30%7529
0.01-0.01-50.00%114,212103.0013.100.00-3410
0.010.00-11,319104.0014.100.00-33
0.01-0.02-66.67%884,005105.0011.650.00-100
0.010.00-5698106.0011.030.00-100
0.010.00-59,052107.0016.50-0.45-2.65%109
0.010.00-4847108.0014.550.00-100
0.010.00-173,575109.0015.270.00-10
0.010.00-45,766110.0017.350.00-110
0.060.00-7684111.0018.750.00-10
0.010.00-21572112.0017.710.00-20
0.010.00-5340113.0018.700.00--0
0.010.00-1210114.0014.850.00--0
0.010.00-12,209115.0021.200.00-10
0.070.00-4801116.0021.670.00-10
0.010.00-7187117.0023.220.00--0
0.030.00-15206118.0018.750.00-10
0.040.00-344119.0024.700.00-520
0.010.00-425,094120.0029.50+2.85+10.69%21
0.010.00-60198121.0021.850.00-10
0.050.00-200306122.0031.50+9.00+40.00%21
0.010.00-1652123.00-----
0.010.00-141124.0033.50+3.80+12.79%21
0.010.00-5002,821125.0020.830.00-22
0.080.00-2029126.00-----
0.060.00-59127.00-----
0.130.00-1012128.0028.850.00-10
0.010.00-7090129.00-----
0.010.00-1443130.0039.50+8.23+26.32%21
0.050.00-6086131.00-----
0.110.00-133132.00-----
0.140.00-3126133.0038.850.00-10
0.010.00-164134.0043.50+8.58+24.57%21
0.020.00-5333135.0036.290.00-10
0.010.00-33221136.0040.450.00-20
0.080.00-12137.0037.850.00--0
0.120.00-106138.00-----
0.060.00-44139.0039.940.00-10
0.010.00-280681140.00-----
1.110.00-33141.00-----
0.910.00-43143.00-----
0.010.00-3811,028145.0042.700.00--0
0.040.00--5146.00-----
0.020.00-3634148.00-----
0.030.00-134149.0046.350.00-10
0.010.00-3091,007150.0051.100.00-10
0.050.00-90150151.00-----
0.030.00-200152.00-----
0.020.00-2090153.00-----
0.020.00-2603154.00-----
0.030.00-100307155.00-----
0.020.00-6,9166,916156.00-----
0.010.00-11,811157.00-----
0.010.00-11,722160.0060.850.00--0