Deutsche Märkte öffnen in 7 Stunden 2 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,59+0,47 (+0,52%)
Börsenschluss: 04:00PM EDT
91,56 -0,03 (-0,03%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531C000600002024-04-17 1:01PM EDT60.0029.1531.4531.600.00--187.50%
TLT240531C000650002024-04-26 1:01PM EDT65.0023.3026.6526.800.00-33101.76%
TLT240531C000700002024-05-15 11:00AM EDT70.0022.0521.6521.800.00-82382.62%
TLT240531C000750002024-05-09 3:33PM EDT75.0015.9416.6516.800.00-1864.26%
TLT240531C000800002024-05-07 1:20PM EDT80.0011.2011.6511.800.00-102551.07%
TLT240531C000820002024-05-16 9:51AM EDT82.0010.309.709.800.00-201743.56%
TLT240531C000830002024-05-07 1:25PM EDT83.008.258.708.800.00-56539.84%
TLT240531C000835002024-05-15 10:59AM EDT83.508.558.208.300.00-31937.99%
TLT240531C000845002024-05-09 10:40AM EDT84.505.907.207.300.00-115634.18%
TLT240531C000850002024-05-20 10:18AM EDT85.006.216.706.800.00-20029632.28%
TLT240531C000855002024-05-13 12:47PM EDT85.505.356.206.300.00-127530.37%
TLT240531C000860002024-05-20 3:46PM EDT86.005.305.705.850.00-43230.18%
TLT240531C000865002024-05-15 2:14PM EDT86.505.885.205.300.00-38226.47%
TLT240531C000870002024-05-16 9:51AM EDT87.005.354.704.850.00-2010,88926.12%
TLT240531C000875002024-05-15 2:50PM EDT87.504.804.204.350.00-1712324.07%
TLT240531C000880002024-05-17 3:50PM EDT88.003.603.703.850.00-299221.97%
TLT240531C000885002024-05-20 11:07AM EDT88.502.803.253.350.00-234,31919.83%
TLT240531C000890002024-05-21 10:11AM EDT89.002.792.762.83+0.54+24.00%28,46417.14%
TLT240531C000895002024-05-20 12:27PM EDT89.501.892.282.340.00-131,01915.19%
TLT240531C000900002024-05-21 2:32PM EDT90.001.821.811.87+0.29+18.95%542,94113.48%
TLT240531C000905002024-05-21 12:05PM EDT90.501.431.371.43+0.27+23.28%742,53212.11%
TLT240531C000910002024-05-21 3:47PM EDT91.001.011.001.03+0.23+29.49%94034,29510.99%
TLT240531C000915002024-05-21 3:56PM EDT91.500.700.690.70+0.18+34.62%68921,25810.30%
TLT240531C000920002024-05-21 3:56PM EDT92.000.430.440.45+0.10+30.30%4446,9779.96%
TLT240531C000925002024-05-21 3:49PM EDT92.500.250.250.26+0.05+25.00%2,37614,5659.57%
TLT240531C000930002024-05-21 3:52PM EDT93.000.150.140.15+0.04+36.36%40110,4329.62%
TLT240531C000935002024-05-21 2:00PM EDT93.500.080.070.08+0.01+14.29%1282,0009.57%
TLT240531C000940002024-05-21 3:55PM EDT94.000.050.040.05+0.01+25.00%822,95510.16%
TLT240531C000945002024-05-21 10:58AM EDT94.500.030.030.040.00-627611.13%
TLT240531C000950002024-05-21 2:32PM EDT95.000.030.020.030.00-252,37611.91%
TLT240531C000955002024-05-21 1:06PM EDT95.500.020.010.020.00-1031,00612.50%
TLT240531C000960002024-05-20 2:45PM EDT96.000.020.010.020.00-116513.67%
TLT240531C000965002024-05-20 1:07PM EDT96.500.010.010.020.00-314914.84%
TLT240531C000970002024-05-20 10:15AM EDT97.000.020.010.020.00-120716.21%
TLT240531C000980002024-05-21 11:56AM EDT98.000.010.000.010.00-348316.80%
TLT240531C000990002024-05-16 2:44PM EDT99.000.020.000.010.00-3011319.14%
TLT240531C001000002024-05-17 3:57PM EDT100.000.010.000.010.00-1511221.09%
TLT240531C001010002024-05-17 10:08AM EDT101.000.020.000.010.00-4010923.44%
TLT240531C001020002024-05-16 2:36PM EDT102.000.020.000.010.00-176625.39%
TLT240531C001050002024-05-06 1:24PM EDT105.000.020.000.010.00-202931.25%
TLT240531C001100002024-05-15 12:27PM EDT110.000.010.000.010.00-506740.63%
TLT240531C001150002024-04-15 2:15PM EDT115.000.030.000.010.00--2049.22%
TLT240531C001250002024-04-22 1:15PM EDT125.000.010.000.010.00--9060.94%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240531P000650002024-04-16 3:57PM EDT65.000.020.000.010.00--268.75%
TLT240531P000700002024-04-24 3:46PM EDT70.000.010.000.010.00-119054.69%
TLT240531P000750002024-05-10 11:42AM EDT75.000.010.000.010.00-352444.53%
TLT240531P000800002024-05-16 1:00PM EDT80.000.010.000.010.00-342931.25%
TLT240531P000820002024-05-17 2:08PM EDT82.000.010.000.010.00-2017326.56%
TLT240531P000830002024-05-20 11:19AM EDT83.000.010.000.010.00-3036523.44%
TLT240531P000835002024-05-17 1:45PM EDT83.500.010.000.010.00-128922.66%
TLT240531P000845002024-05-17 1:45PM EDT84.500.020.000.010.00-131319.92%
TLT240531P000850002024-05-21 1:44PM EDT85.000.010.000.010.00-74,56118.75%
TLT240531P000855002024-05-21 12:23PM EDT85.500.020.000.010.00-251,38917.19%
TLT240531P000860002024-05-21 3:48PM EDT86.000.020.010.02+0.01+100.00%612,39717.58%
TLT240531P000865002024-05-20 2:45PM EDT86.500.020.010.020.00-11,13816.21%
TLT240531P000870002024-05-20 1:35PM EDT87.000.030.010.020.00-42,52714.84%
TLT240531P000875002024-05-21 12:26PM EDT87.500.010.010.02-0.02-66.67%31,97813.48%
TLT240531P000880002024-05-21 3:49PM EDT88.000.020.020.03-0.02-50.00%221,34012.89%
TLT240531P000885002024-05-21 2:14PM EDT88.500.020.020.03-0.03-60.00%301,48811.43%
TLT240531P000890002024-05-21 3:25PM EDT89.000.030.030.04-0.03-50.00%399,62210.45%
TLT240531P000895002024-05-21 1:48PM EDT89.500.060.050.06-0.05-45.45%4354,5499.72%
TLT240531P000900002024-05-21 3:52PM EDT90.000.090.070.08-0.09-50.00%978,6758.59%
TLT240531P000905002024-05-21 3:10PM EDT90.500.160.140.15-0.16-50.00%988,9128.30%
TLT240531P000910002024-05-21 3:59PM EDT91.000.260.250.27-0.22-45.83%12,43338,1488.11%
TLT240531P000915002024-05-21 3:59PM EDT91.500.440.440.45-0.30-40.54%82122,0447.79%
TLT240531P000920002024-05-21 3:09PM EDT92.000.750.690.71-0.30-28.57%18215,4937.52%
TLT240531P000925002024-05-21 2:06PM EDT92.501.071.011.05-0.34-24.11%352397.18%
TLT240531P000930002024-05-21 1:42PM EDT93.001.441.401.46-0.45-23.81%21731,7896.84%
TLT240531P000935002024-05-20 12:32PM EDT93.502.371.851.950.00-12,4278.11%
TLT240531P000940002024-05-21 3:52PM EDT94.002.402.362.44-0.15-5.88%279.08%
TLT240531P000950002024-05-17 3:42PM EDT95.003.603.353.450.00-12812.60%
TLT240531P000955002024-05-02 10:14AM EDT95.507.403.853.950.00-1014.06%
TLT240531P000960002024-05-02 2:01PM EDT96.007.084.354.450.00-2015.43%
TLT240531P000965002024-05-02 12:38PM EDT96.507.824.854.950.00-10016.80%
TLT240531P000970002024-05-01 3:43PM EDT97.008.455.355.450.00-2018.16%
TLT240531P000980002024-05-15 1:16PM EDT98.005.746.356.450.00--020.70%
TLT240531P000990002024-05-02 10:19AM EDT99.0010.857.357.450.00--023.24%
TLT240531P001000002024-05-07 10:35AM EDT100.009.028.358.450.00-2025.78%
TLT240531P001050002024-05-01 3:21PM EDT105.0016.4513.3513.450.00--037.31%