Deutsche Märkte schließen in 3 Stunden 9 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,63+0,45 (+0,49%)
Börsenschluss: 04:00PM EST
92,78 +0,15 (+0,16%)
Vorbörslich: 08:20AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240517C000450002024-01-31 3:45PM EST45.0051.200.000.000.00-200.00%
TLT240517C000500002024-01-31 3:45PM EST50.0046.200.000.000.00-560.00%
TLT240517C000600002024-02-14 11:04AM EST60.0032.640.000.000.00-1010.00%
TLT240517C000650002024-01-17 11:03AM EST65.0029.9027.7527.900.00-24342.43%
TLT240517C000700002024-02-07 12:44PM EST70.0024.950.000.000.00-4550.00%
TLT240517C000750002024-02-13 2:20PM EST75.0018.050.000.000.00-5620.00%
TLT240517C000800002024-02-22 12:59PM EST80.0012.830.000.000.00-231400.00%
TLT240517C000850002024-02-22 12:52PM EST85.008.220.000.000.00-239860.00%
TLT240517C000880002024-02-22 1:33PM EST88.005.750.000.000.00-1218970.00%
TLT240517C000890002024-02-22 3:53PM EST89.005.000.000.000.00-14130.00%
TLT240517C000900002024-02-22 10:54AM EST90.004.440.000.000.00-108530.00%
TLT240517C000910002024-02-22 3:37PM EST91.003.600.000.000.00-28130.00%
TLT240517C000920002024-02-22 3:52PM EST92.003.000.000.000.00-1,3221,5520.00%
TLT240517C000930002024-02-22 2:52PM EST93.002.610.000.000.00-249050.20%
TLT240517C000940002024-02-22 3:19PM EST94.002.100.000.000.00-1283,1220.78%
TLT240517C000950002024-02-22 3:32PM EST95.001.640.000.000.00-705,5321.56%
TLT240517C000960002024-02-22 3:59PM EST96.001.340.000.000.00-132,2451.56%
TLT240517C000970002024-02-22 3:52PM EST97.001.040.000.000.00-8062,7523.13%
TLT240517C000980002024-02-22 12:26PM EST98.000.820.000.000.00-1469,0223.13%
TLT240517C000990002024-02-22 2:48PM EST99.000.660.000.000.00-381,0593.13%
TLT240517C001000002024-02-22 3:51PM EST100.000.500.000.000.00-1,4609,7753.13%
TLT240517C001010002024-02-22 3:00PM EST101.000.420.000.000.00-451,6853.13%
TLT240517C001020002024-02-22 3:51PM EST102.000.330.000.000.00-953,4496.25%
TLT240517C001030002024-02-22 1:11PM EST103.000.250.000.000.00-66,2876.25%
TLT240517C001040002024-02-22 3:40PM EST104.000.200.000.000.00-652,5636.25%
TLT240517C001050002024-02-22 3:16PM EST105.000.180.000.000.00-532,3426.25%
TLT240517C001060002024-02-21 2:36PM EST106.000.170.000.000.00-622946.25%
TLT240517C001070002024-02-21 2:05PM EST107.000.150.000.000.00-735006.25%
TLT240517C001080002024-02-21 3:16PM EST108.000.140.000.000.00-614636.25%
TLT240517C001090002024-02-20 9:30AM EST109.000.130.000.000.00-31,4076.25%
TLT240517C001100002024-02-22 3:27PM EST110.000.100.000.000.00-275,0936.25%
TLT240517C001110002024-02-20 9:30AM EST111.000.130.000.000.00-57876.25%
TLT240517C001120002024-02-21 2:48PM EST112.000.100.000.000.00-331226.25%
TLT240517C001130002024-02-21 2:06PM EST113.000.070.000.000.00-5121912.50%
TLT240517C001140002024-02-13 1:55PM EST114.000.110.000.000.00-2014412.50%
TLT240517C001150002024-02-21 12:32PM EST115.000.080.000.000.00-574812.50%
TLT240517C001160002024-02-20 9:30AM EST116.000.100.000.000.00-443112.50%
TLT240517C001200002024-02-20 10:30AM EST120.000.070.000.000.00-263,09512.50%
TLT240517C001250002024-02-15 9:45AM EST125.000.060.000.000.00-1096512.50%
TLT240517C001300002024-02-21 11:45AM EST130.000.020.000.000.00-24,45012.50%
TLT240517C001350002024-02-16 3:04PM EST135.000.020.000.000.00-1080412.50%
TLT240517C001400002024-02-13 10:58AM EST140.000.030.000.000.00-33355012.50%
TLT240517C001450002024-01-26 10:18AM EST145.000.030.000.000.00-14,23525.00%
TLT240517C001500002024-02-21 12:11PM EST150.000.010.000.000.00-501,55325.00%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240517P000450002023-12-26 9:49AM EST45.000.010.000.020.00-50051252.34%
TLT240517P000500002024-02-20 1:38PM EST50.000.010.000.000.00-550325.00%
TLT240517P000550002024-01-18 9:44AM EST55.000.020.000.020.00-108341.41%
TLT240517P000600002024-02-14 10:48AM EST60.000.020.000.000.00-211425.00%
TLT240517P000650002024-02-12 3:10PM EST65.000.020.000.000.00-2027212.50%
TLT240517P000700002024-02-20 11:28AM EST70.000.040.000.000.00-10867412.50%
TLT240517P000750002024-02-22 12:36PM EST75.000.090.000.000.00-2001,13912.50%
TLT240517P000800002024-02-22 10:25AM EST80.000.190.000.000.00-253,4706.25%
TLT240517P000850002024-02-22 3:49PM EST85.000.520.000.000.00-272,9563.13%
TLT240517P000880002024-02-22 3:48PM EST88.001.010.000.000.00-413,6993.13%
TLT240517P000890002024-02-22 3:49PM EST89.001.280.000.000.00-421,0051.56%
TLT240517P000900002024-02-22 3:48PM EST90.001.610.000.000.00-1823,0391.56%
TLT240517P000910002024-02-22 2:55PM EST91.001.860.000.000.00-311,0960.78%
TLT240517P000920002024-02-22 2:51PM EST92.002.260.000.000.00-529020.39%
TLT240517P000930002024-02-22 2:51PM EST93.002.740.000.000.00-92,4190.00%
TLT240517P000940002024-02-22 3:52PM EST94.003.370.000.000.00-1,0029640.00%
TLT240517P000950002024-02-22 3:46PM EST95.004.000.000.000.00-201,3910.00%
TLT240517P000960002024-02-22 1:14PM EST96.004.750.000.000.00-73,8900.00%
TLT240517P000970002024-02-22 2:47PM EST97.005.250.000.000.00-82700.00%
TLT240517P000980002024-02-22 3:01PM EST98.006.130.000.000.00-104270.00%
TLT240517P000990002024-02-20 11:28AM EST99.006.530.000.000.00-16660.00%
TLT240517P001000002024-02-22 10:05AM EST100.007.950.000.000.00-11,6310.00%
TLT240517P001010002024-02-14 11:10AM EST101.008.670.000.000.00-15430.00%
TLT240517P001020002024-02-20 2:52PM EST102.009.400.000.000.00-12710.00%
TLT240517P001030002024-02-22 3:43PM EST103.0010.850.000.000.00-31520.00%
TLT240517P001040002024-02-15 11:10AM EST104.0011.070.000.000.00-1250.00%
TLT240517P001050002024-02-15 2:05PM EST105.0011.900.000.000.00-14370.00%
TLT240517P001060002024-02-16 10:42AM EST106.0013.450.000.000.00-51120.00%
TLT240517P001070002023-12-11 10:57AM EST107.0013.3210.5510.750.00-20200.00%
TLT240517P001080002024-02-21 10:06AM EST108.0015.350.000.000.00-9200.00%
TLT240517P001090002024-01-11 9:51AM EST109.0012.9015.0515.250.00-1220.00%
TLT240517P001100002024-02-21 10:06AM EST110.0017.350.000.000.00-1570.00%
TLT240517P001110002023-12-21 11:04AM EST111.0012.0516.9017.100.00-5210.00%
TLT240517P001120002023-08-15 12:42PM EST112.0017.0517.8018.900.00-100.00%
TLT240517P001130002024-01-16 10:42AM EST113.0017.3519.8519.950.00-4000.00%
TLT240517P001150002023-12-22 11:08AM EST115.0016.5021.6521.850.00-100.00%
TLT240517P001160002023-11-22 10:00AM EST116.0025.0517.3017.500.00--00.00%
TLT240517P001200002024-02-09 2:17PM EST120.0026.150.000.000.00-9000.00%
TLT240517P001250002024-02-05 10:08AM EST125.0030.630.000.000.00-100.00%
TLT240517P001300002024-02-02 10:07AM EST130.0033.600.000.000.00-500.00%
TLT240517P001400002023-06-02 10:17AM EST140.0037.6035.2039.000.00-300.00%
TLT240517P001500002023-12-15 9:45AM EST150.0050.9553.3553.550.00-100.00%