Deutsche Märkte schließen in 56 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,65+0,47 (+0,52%)
Ab 10:34AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240621C000420002023-12-26 3:03PM EST42.0056.9751.7051.900.00--295.92%
TLT240621C000430002023-11-13 11:09AM EST43.0044.5552.2052.450.00--0117.99%
TLT240621C000440002023-11-09 1:01PM EST44.0043.9550.5050.750.00--0105.03%
TLT240621C000450002023-11-13 10:00AM EST45.0042.0550.2550.450.00-20112.52%
TLT240621C000490002024-01-19 10:00AM EST49.0044.8043.8043.950.00-1057.03%
TLT240621C000500002024-02-21 3:54PM EST50.0041.7042.5042.600.00-1250.00%
TLT240621C000540002023-11-09 1:12PM EST54.0033.0540.6040.850.00-1282.08%
TLT240621C000550002023-12-15 9:45AM EST55.0044.5041.5541.800.00-10100.35%
TLT240621C000560002023-11-29 9:42AM EST56.0036.5043.4043.650.00--2122.71%
TLT240621C000570002023-11-29 9:50AM EST57.0035.5042.9043.100.00--64123.60%
TLT240621C000580002024-01-02 1:27PM EST58.0040.6540.2540.600.00--1107.90%
TLT240621C000590002024-01-02 1:42PM EST59.0039.4539.2539.600.00--53105.20%
TLT240621C000600002024-01-25 9:54AM EST60.0034.1032.5532.650.00-1380.00%
TLT240621C000610002024-01-26 10:28AM EST61.0032.7031.5031.650.00-361000.00%
TLT240621C000620002024-01-26 9:37AM EST62.0032.0030.5030.650.00-1150.00%
TLT240621C000630002024-01-26 10:46AM EST63.0030.9029.5529.750.00-12732.03%
TLT240621C000640002024-01-04 2:03PM EST64.0033.6032.2532.450.00--1176.10%
TLT240621C000650002024-01-04 3:33PM EST65.0032.6531.2531.500.00-284274.11%
TLT240621C000660002024-01-24 3:56PM EST66.0027.5526.5526.750.00-12528.61%
TLT240621C000680002024-01-25 9:30AM EST68.0026.2524.6024.800.00-1628.32%
TLT240621C000690002024-01-26 10:46AM EST69.0025.0523.6023.800.00-12427.15%
TLT240621C000700002024-02-14 9:35AM EST70.0022.7022.6522.850.00-510527.44%
TLT240621C000710002024-01-25 2:57PM EST71.0023.2521.7021.900.00-164127.44%
TLT240621C000720002024-01-24 3:52PM EST72.0021.7520.6520.850.00-246025.10%
TLT240621C000730002024-02-01 9:32AM EST73.0024.9519.7519.900.00-22925.05%
TLT240621C000740002024-01-25 2:57PM EST74.0020.3518.7518.900.00-82623.88%
TLT240621C000750002024-02-09 2:03PM EST75.0019.2817.7517.950.00-37523.63%
TLT240621C000760002024-01-25 2:52PM EST76.0018.4516.8017.000.00-82723.24%
TLT240621C000770002024-02-08 9:39AM EST77.0017.4515.8516.000.00-19722.02%
TLT240621C000780002024-02-07 3:56PM EST78.0017.3014.9015.050.00-18921.49%
TLT240621C000790002024-01-31 9:37AM EST79.0018.0513.9514.150.00-11221.49%
TLT240621C000800002024-02-20 12:36PM EST80.0013.5513.0013.200.00-647220.75%
TLT240621C000810002024-02-02 2:45PM EST81.0015.8512.1012.250.00-112019.95%
TLT240621C000820002024-01-31 11:12AM EST82.0015.3611.2011.350.00-230219.56%
TLT240621C000830002024-02-21 10:43AM EST83.0010.6010.2510.450.00-127519.02%
TLT240621C000840002024-02-12 12:33PM EST84.009.559.409.60-1.33-12.22%224018.76%
TLT240621C000850002024-02-22 9:38AM EST85.008.608.558.70+0.34+4.12%34,13117.99%
TLT240621C000860002024-02-14 9:34AM EST86.008.007.757.900.00-425417.77%
TLT240621C000870002024-02-20 9:50AM EST87.007.307.007.100.00-117917.37%
TLT240621C000880002024-02-21 11:31AM EST88.006.406.256.350.00-169417.09%
TLT240621C000890002024-02-22 9:52AM EST89.005.675.555.60+0.32+5.98%13,36616.64%
TLT240621C000900002024-02-21 3:25PM EST90.004.914.855.00+0.26+5.59%416,41716.75%
TLT240621C000910002024-02-21 3:14PM EST91.004.024.254.350.00-2623,38616.40%
TLT240621C000920002024-02-22 9:31AM EST92.003.673.703.75+0.20+5.76%163,02216.09%
TLT240621C000930002024-02-22 10:15AM EST93.003.203.153.25+0.06+1.91%6313,09616.04%
TLT240621C000940002024-02-21 2:16PM EST94.002.732.682.72+0.13+5.00%132,80615.63%
TLT240621C000950002024-02-22 10:05AM EST95.002.302.262.31+0.09+4.07%3114,35115.55%
TLT240621C000960002024-02-22 9:55AM EST96.001.971.901.94+0.16+8.84%13022,81015.47%
TLT240621C000970002024-02-22 9:55AM EST97.001.651.571.62+0.12+7.84%158,24315.41%
TLT240621C000980002024-02-22 10:09AM EST98.001.301.291.32+0.02+1.56%2516,93215.22%
TLT240621C000990002024-02-22 10:16AM EST99.001.071.051.10+0.04+3.88%46,39515.28%
TLT240621C001000002024-02-22 9:43AM EST100.000.870.850.90-0.01-1.14%2014,95315.26%
TLT240621C001010002024-02-22 9:53AM EST101.000.740.700.73+0.06+8.82%3091715.24%
TLT240621C001020002024-02-22 10:11AM EST102.000.600.570.60+0.01+1.69%25,44915.31%
TLT240621C001030002024-02-21 1:04PM EST103.000.500.470.510.00-988615.55%
TLT240621C001040002024-02-22 9:47AM EST104.000.430.380.41+0.02+4.88%24,49415.56%
TLT240621C001050002024-02-21 3:18PM EST105.000.320.320.350.00-1377,19415.82%
TLT240621C001060002024-02-21 2:27PM EST106.000.280.280.300.00-1036316.09%
TLT240621C001070002024-02-21 12:04PM EST107.000.260.240.260.00-274516.38%
TLT240621C001080002024-02-21 3:55PM EST108.000.220.210.240.00-16618,23616.90%
TLT240621C001090002024-02-21 2:05PM EST109.000.210.180.210.00-2962317.19%
TLT240621C001100002024-02-21 3:16PM EST110.000.190.180.200.00-11520,39917.77%
TLT240621C001110002024-02-15 9:40AM EST111.000.260.150.180.00-218818.14%
TLT240621C001120002024-02-22 9:45AM EST112.000.170.130.17-0.01-5.56%8256718.65%
TLT240621C001130002024-02-21 12:10PM EST113.000.140.130.160.00-57919.14%
TLT240621C001140002024-02-15 2:08PM EST114.000.190.120.150.00-110119.58%
TLT240621C001150002024-02-21 1:12PM EST115.000.120.110.140.00-237,80420.02%
TLT240621C001160002024-02-12 9:30AM EST116.000.190.110.130.00-116420.41%
TLT240621C001170002024-02-21 2:10PM EST117.000.100.100.120.00-301,19220.75%
TLT240621C001180002024-02-13 2:51PM EST118.000.140.090.120.00-2511821.39%
TLT240621C001190002024-02-02 11:07AM EST119.000.200.090.110.00-133221.68%
TLT240621C001200002024-02-22 9:38AM EST120.000.100.080.11+0.02+25.00%202,83422.27%
TLT240621C001210002024-02-21 2:34PM EST121.000.090.080.100.00-514022.56%
TLT240621C001220002024-02-20 9:35AM EST122.000.100.070.100.00-1016123.15%
TLT240621C001230002024-01-25 11:43AM EST123.000.140.070.090.00-918623.34%
TLT240621C001240002024-02-16 3:14PM EST124.000.080.060.090.00-110123.88%
TLT240621C001250002024-02-21 2:55PM EST125.000.070.060.090.00-117,13924.41%
TLT240621C001260002024-02-14 11:50AM EST126.000.080.050.080.00-184824.51%
TLT240621C001270002024-01-02 9:31AM EST127.000.260.000.000.00-32512.50%
TLT240621C001280002023-12-21 11:31AM EST128.000.380.080.120.00-2927.15%
TLT240621C001290002024-02-15 1:36PM EST129.000.090.040.070.00-208125.68%
TLT240621C001300002024-02-21 1:24PM EST130.000.040.040.070.00-511,52126.17%
TLT240621C001320002023-12-20 2:06PM EST132.000.280.060.100.00-33228.52%
TLT240621C001330002023-08-03 10:19AM EST133.000.450.190.490.00-31037.89%
TLT240621C001340002024-01-10 12:24PM EST134.000.110.040.080.00-16116328.61%
TLT240621C001350002024-02-01 3:24PM EST135.000.070.030.060.00-113828.03%
TLT240621C001360002023-06-20 12:33PM EST136.000.800.480.700.00--242.70%
TLT240621C001370002024-01-04 9:45AM EST137.000.110.040.100.00-1530.96%
TLT240621C001380002023-08-14 8:37AM EST138.000.270.150.250.00-4236.13%
TLT240621C001390002024-01-12 3:55PM EST139.000.060.020.070.00-101130.47%
TLT240621C001400002024-02-20 10:29AM EST140.000.040.020.050.00-1062929.69%
TLT240621C001410002024-01-26 12:46PM EST141.000.030.020.050.00-118830.08%
TLT240621C001420002024-01-05 12:48PM EST142.000.050.030.080.00-10027132.32%
TLT240621C001430002023-08-03 12:04PM EST143.000.340.000.390.00-1141.80%
TLT240621C001440002023-12-29 9:41AM EST144.000.090.030.070.00-5632.72%
TLT240621C001450002024-02-09 2:52PM EST145.000.020.010.040.00-323531.06%
TLT240621C001460002024-01-12 12:00PM EST146.000.020.020.050.00-108032.23%
TLT240621C001470002023-12-28 9:59AM EST147.000.090.010.060.00-1533.40%
TLT240621C001480002023-12-28 10:07AM EST148.000.090.010.060.00--5133.79%
TLT240621C001490002024-02-05 12:23PM EST149.000.020.010.030.00-156931.64%
TLT240621C001500002024-02-16 2:15PM EST150.000.030.010.030.00-107032.03%
TLT240621C001510002023-12-28 10:17AM EST151.000.070.010.050.00-30134.18%
TLT240621C001520002023-12-28 10:04AM EST152.000.070.010.050.00-12934.57%
TLT240621C001530002023-11-20 10:56AM EST153.000.100.050.080.00--10037.11%
TLT240621C001540002024-02-15 1:12PM EST154.000.020.000.030.00-14,98833.59%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240621P000430002024-02-07 9:48AM EST43.000.010.000.020.00--149.61%
TLT240621P000470002023-09-26 12:55PM EST47.000.060.060.250.00-51557.23%
TLT240621P000500002024-02-21 12:00PM EST50.000.020.000.020.00-333040.63%
TLT240621P000520002023-11-13 1:19PM EST52.000.080.000.050.00--2042.38%
TLT240621P000530002023-11-28 2:27PM EST53.000.030.000.020.00-2337.11%
TLT240621P000540002023-10-24 12:19PM EST54.000.210.030.090.00-101042.97%
TLT240621P000550002023-12-29 12:27PM EST55.000.010.000.030.00-91036.33%
TLT240621P000560002023-11-22 12:01PM EST56.000.070.000.250.00-13747.46%
TLT240621P000570002023-10-24 12:10PM EST57.000.270.050.110.00--2440.23%
TLT240621P000580002023-10-24 12:08PM EST58.000.300.050.120.00--1239.55%
TLT240621P000590002024-01-24 11:33AM EST59.000.030.000.030.00-202631.84%
TLT240621P000600002024-02-01 1:11PM EST60.000.020.000.040.00-131631.84%
TLT240621P000610002024-01-25 12:47PM EST61.000.030.010.040.00-3930.66%
TLT240621P000620002024-01-09 1:27PM EST62.000.030.000.050.00-51330.47%
TLT240621P000630002024-01-25 12:03PM EST63.000.030.010.050.00-331629.40%
TLT240621P000640002024-01-23 3:58PM EST64.000.040.020.050.00-24828.32%
TLT240621P000650002024-02-15 12:38PM EST65.000.040.020.050.00-184627.25%
TLT240621P000660002024-02-05 12:50PM EST66.000.060.030.060.00-13926.86%
TLT240621P000670002024-02-21 11:27AM EST67.000.060.040.060.00-612625.78%
TLT240621P000680002024-01-16 11:46AM EST68.000.050.050.070.00-2825.29%
TLT240621P000690002024-02-21 9:46AM EST69.000.050.050.080.00-304324.71%
TLT240621P000700002024-02-21 1:51PM EST70.000.070.060.080.00-163023.73%
TLT240621P000710002024-02-16 9:36AM EST71.000.090.070.090.00-15923.05%
TLT240621P000720002024-02-16 12:12PM EST72.000.100.080.100.00-520322.36%
TLT240621P000730002024-02-21 11:28AM EST73.000.100.090.110.00-616521.68%
TLT240621P000740002024-02-20 11:22AM EST74.000.110.110.130.00-118121.19%
TLT240621P000750002024-02-22 9:52AM EST75.000.140.130.15-0.01-6.67%356420.66%
TLT240621P000760002024-02-21 10:00AM EST76.000.160.150.170.00-15920.07%
TLT240621P000770002024-02-14 12:16PM EST77.000.190.160.190.00-415919.39%
TLT240621P000780002024-02-21 3:16PM EST78.000.210.190.220.00-1076118.85%
TLT240621P000790002024-02-16 11:09AM EST79.000.260.230.260.00-347518.36%
TLT240621P000800002024-02-21 3:29PM EST80.000.300.270.300.00-1229,06917.80%
TLT240621P000810002024-02-13 3:39PM EST81.000.430.330.360.00-327217.38%
TLT240621P000820002024-02-21 10:36AM EST82.000.390.400.430.00-11,00716.97%
TLT240621P000830002024-02-20 11:00AM EST83.000.490.490.530.00-51,11516.71%
TLT240621P000840002024-02-21 1:02PM EST84.000.670.590.630.00-273716.29%
TLT240621P000850002024-02-21 3:54PM EST85.000.790.720.770.00-36910,12316.02%
TLT240621P000860002024-02-21 3:40PM EST86.000.980.900.940.00-143,36115.78%
TLT240621P000870002024-02-21 2:18PM EST87.001.181.111.150.00-742,12015.61%
TLT240621P000880002024-02-21 2:02PM EST88.001.471.361.390.00-202,74115.39%
TLT240621P000890002024-02-22 9:57AM EST89.001.621.641.67+0.06+3.85%1514,50615.20%
TLT240621P000900002024-02-22 10:10AM EST90.002.021.962.00-0.07-3.35%3612,23915.03%
TLT240621P000910002024-02-21 11:47AM EST91.002.282.342.400.00-10094814.99%
TLT240621P000920002024-02-21 3:57PM EST92.002.852.752.79-0.07-2.40%23,66714.66%
TLT240621P000930002024-02-22 10:15AM EST93.003.303.203.30-0.11-3.23%1,0324,18714.66%
TLT240621P000940002024-02-22 9:51AM EST94.003.753.753.85-0.20-5.06%2710,35314.62%
TLT240621P000950002024-02-22 9:46AM EST95.004.254.304.40-0.05-1.16%45,73414.34%
TLT240621P000960002024-02-21 2:44PM EST96.005.304.955.050.00-71,37914.30%
TLT240621P000970002024-02-21 10:52AM EST97.005.555.605.750.00-82,41314.28%
TLT240621P000980002024-02-20 11:42AM EST98.006.006.356.450.00-403,82514.01%
TLT240621P000990002024-02-21 11:04AM EST99.007.107.107.200.00-201,43513.77%
TLT240621P001000002024-02-21 11:16AM EST100.007.907.908.050.00-46,54713.95%
TLT240621P001010002024-02-21 3:14PM EST101.009.258.809.000.00-1740814.70%
TLT240621P001020002024-02-16 11:48AM EST102.009.759.709.900.00-1043814.97%
TLT240621P001030002024-02-14 10:12AM EST103.0010.9010.6510.800.00-11,68715.09%
TLT240621P001040002024-02-12 12:33PM EST104.0010.4011.6511.800.00-212916.04%
TLT240621P001050002024-02-20 11:09AM EST105.0012.1012.6012.750.00-257816.46%
TLT240621P001060002024-02-07 10:34AM EST106.0011.3513.6013.750.00-525017.36%
TLT240621P001070002024-02-14 2:55PM EST107.0014.3314.6014.750.00-13218.24%
TLT240621P001080002024-02-14 2:55PM EST108.0015.1715.5515.700.00-116818.51%
TLT240621P001090002024-02-21 1:01PM EST109.0016.6016.6016.700.00-17319.34%
TLT240621P001100002024-02-21 1:01PM EST110.0017.6217.6017.750.00-134620.75%
TLT240621P001110002024-01-19 10:27AM EST111.0017.5518.2518.400.00-11615.04%
TLT240621P001120002024-01-29 3:42PM EST112.0017.3419.6519.750.00-13622.36%
TLT240621P001130002024-02-06 10:31AM EST113.0018.2520.5520.700.00-13122.49%
TLT240621P001140002024-02-05 10:14AM EST114.0019.6621.6021.750.00-1023.90%
TLT240621P001150002024-02-05 10:16AM EST115.0020.8022.6022.700.00-1023.98%
TLT240621P001160002024-02-05 10:17AM EST116.0021.7623.5523.700.00-1024.71%
TLT240621P001170002024-02-05 10:19AM EST117.0022.7024.6024.700.00-6025.42%
TLT240621P001180002024-02-05 10:20AM EST118.0023.7525.5525.700.00-26126.12%
TLT240621P001190002024-02-05 10:10AM EST119.0024.7026.5526.700.00-1026.83%
TLT240621P001200002024-02-12 2:10PM EST120.0025.9027.5527.700.00-60027.52%
TLT240621P001210002024-02-05 10:24AM EST121.0026.7228.5528.700.00-1028.20%
TLT240621P001220002023-12-14 10:45AM EST122.0023.9525.3525.550.00--00.00%
TLT240621P001230002023-12-20 10:00AM EST123.0023.8528.8529.050.00--00.00%
TLT240621P001250002023-12-20 3:40PM EST125.0025.4530.8531.050.00-600.00%
TLT240621P001280002023-12-20 10:00AM EST128.0028.8533.8034.050.00-100.00%
TLT240621P001290002023-06-30 10:08AM EST129.0026.7029.3029.500.00-110.00%
TLT240621P001300002024-01-09 1:20PM EST130.0033.1635.9036.000.00-2000.00%
TLT240621P001350002023-12-20 10:00AM EST135.0035.8540.8041.050.00--00.00%
TLT240621P001390002023-10-04 9:00AM EST139.0053.1049.3552.050.00--074.06%
TLT240621P001440002023-11-08 2:44PM EST144.0054.7849.5049.750.00--00.00%
TLT240621P001490002023-11-08 2:44PM EST149.0059.7554.5054.750.00-110.00%
TLT240621P001500002023-10-26 11:09AM EST150.0066.1060.2060.400.00--072.29%
TLT240621P001520002023-12-15 9:45AM EST152.0052.9555.3555.550.00-100.00%
TLT240621P001540002024-01-10 2:28PM EST154.0057.7060.0060.250.00-100.00%