Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.767,70 +843,04 (+1,43%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00042000 | 2024-04-23 9:46AM EDT | 42.00 | 47.35 | 46.20 | 46.35 | 0.00 | - | 3 | 3 | 76.17% |
| TLT240621C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 46.35 | 45.20 | 45.35 | 0.00 | - | 5 | 5 | 73.83% |
| TLT240621C00044000 | 2023-11-09 2:01PM EDT | 44.00 | 43.95 | 50.50 | 50.75 | 0.00 | - | - | 0 | 227.54% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 45.00 | 43.90 | 43.20 | 43.35 | 0.00 | - | 2 | 2 | 69.53% |
| TLT240621C00047000 | 2024-04-18 1:47PM EDT | 47.00 | 41.80 | 41.20 | 41.35 | 0.00 | - | - | 7 | 65.23% |
| TLT240621C00048000 | 2024-04-19 12:31PM EDT | 48.00 | 41.20 | 40.20 | 40.35 | 0.00 | - | 4 | 4 | 63.28% |
| TLT240621C00049000 | 2024-04-22 2:56PM EDT | 49.00 | 40.00 | 39.20 | 39.35 | 0.00 | - | 2 | 8 | 61.33% |
| TLT240621C00050000 | 2024-04-24 1:54PM EDT | 50.00 | 38.15 | 38.20 | 38.35 | 0.00 | - | 1 | 35 | 59.38% |
| TLT240621C00053000 | 2024-04-18 2:42PM EDT | 53.00 | 35.75 | 35.20 | 35.35 | 0.00 | - | - | 3 | 53.91% |
| TLT240621C00054000 | 2024-04-19 3:43PM EDT | 54.00 | 35.15 | 34.20 | 34.35 | 0.00 | - | 2 | 8 | 51.95% |
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 55.00 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 197.61% |
| TLT240621C00056000 | 2023-11-29 10:42AM EDT | 56.00 | 36.50 | 43.40 | 43.65 | 0.00 | - | - | 2 | 226.00% |
| TLT240621C00057000 | 2023-11-29 10:50AM EDT | 57.00 | 35.50 | 42.90 | 43.10 | 0.00 | - | - | 64 | 226.05% |
| TLT240621C00058000 | 2024-01-02 2:27PM EDT | 58.00 | 40.65 | 40.25 | 40.60 | 0.00 | - | - | 1 | 203.05% |
| TLT240621C00059000 | 2024-01-02 2:42PM EDT | 59.00 | 39.45 | 39.25 | 39.60 | 0.00 | - | - | 53 | 198.10% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 60.00 | 29.40 | 28.20 | 28.35 | 0.00 | - | 1 | 15 | 49.02% |
| TLT240621C00061000 | 2024-01-26 11:28AM EDT | 61.00 | 32.70 | 32.90 | 33.00 | 0.00 | - | 36 | 100 | 139.21% |
| TLT240621C00062000 | 2024-01-26 10:37AM EDT | 62.00 | 32.00 | 31.85 | 32.05 | 0.00 | - | 1 | 15 | 135.32% |
| TLT240621C00063000 | 2024-01-26 11:46AM EDT | 63.00 | 30.90 | 30.85 | 31.10 | 0.00 | - | 1 | 27 | 131.76% |
| TLT240621C00064000 | 2024-01-04 3:03PM EDT | 64.00 | 33.60 | 32.25 | 32.45 | 0.00 | - | - | 11 | 153.17% |
| TLT240621C00065000 | 2024-03-28 12:47PM EDT | 65.00 | 30.00 | 23.20 | 23.40 | 0.00 | - | 17 | 37 | 42.68% |
| TLT240621C00066000 | 2024-01-24 4:56PM EDT | 66.00 | 27.55 | 27.90 | 28.15 | 0.00 | - | 1 | 25 | 121.03% |
| TLT240621C00068000 | 2024-01-25 10:30AM EDT | 68.00 | 26.25 | 25.95 | 26.15 | 0.00 | - | 1 | 6 | 113.98% |
| TLT240621C00069000 | 2024-01-26 11:46AM EDT | 69.00 | 25.05 | 25.00 | 25.20 | 0.00 | - | 1 | 24 | 110.86% |
| TLT240621C00070000 | 2024-04-22 10:22AM EDT | 70.00 | 19.02 | 18.25 | 18.45 | 0.00 | - | 1 | 54 | 35.55% |
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 71.00 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 103.74% |
| TLT240621C00072000 | 2024-03-13 2:46PM EDT | 72.00 | 22.76 | 18.55 | 18.70 | 0.00 | - | 5 | 55 | 65.04% |
| TLT240621C00073000 | 2024-03-13 2:32PM EDT | 73.00 | 21.80 | 17.55 | 17.70 | 0.00 | - | 5 | 29 | 62.23% |
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 74.00 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 93.91% |
| TLT240621C00075000 | 2024-04-24 1:23PM EDT | 75.00 | 13.45 | 13.30 | 13.50 | 0.00 | - | 2 | 80 | 27.93% |
| TLT240621C00076000 | 2024-01-25 3:52PM EDT | 76.00 | 18.45 | 18.15 | 18.30 | 0.00 | - | 8 | 27 | 87.40% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 77.00 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 101.06% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 78.00 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 79.00 | 11.50 | 9.40 | 9.55 | 0.00 | - | 25 | 28 | 21.66% |
| TLT240621C00080000 | 2024-04-26 3:38PM EDT | 80.00 | 8.54 | 8.45 | 8.60 | +0.40 | +4.91% | 5 | 585 | 20.63% |
| TLT240621C00081000 | 2024-04-25 11:36AM EDT | 81.00 | 7.30 | 7.55 | 7.65 | 0.00 | - | 2 | 35 | 19.43% |
| TLT240621C00082000 | 2024-04-26 3:13PM EDT | 82.00 | 6.70 | 6.65 | 6.75 | -1.00 | -12.99% | 12 | 431 | 18.75% |
| TLT240621C00083000 | 2024-04-25 9:35AM EDT | 83.00 | 5.23 | 5.75 | 5.90 | 0.00 | - | 1 | 298 | 18.36% |
| TLT240621C00084000 | 2024-04-26 10:15AM EDT | 84.00 | 5.20 | 4.95 | 5.05 | +0.45 | +9.47% | 4 | 253 | 17.58% |
| TLT240621C00085000 | 2024-04-26 3:48PM EDT | 85.00 | 4.20 | 4.20 | 4.25 | +0.28 | +7.14% | 94 | 4,677 | 16.93% |
| TLT240621C00086000 | 2024-04-26 2:47PM EDT | 86.00 | 3.54 | 3.45 | 3.55 | +0.29 | +8.92% | 11 | 8,146 | 16.71% |
| TLT240621C00087000 | 2024-04-26 2:49PM EDT | 87.00 | 2.87 | 2.84 | 2.87 | +0.24 | +9.13% | 14 | 837 | 16.16% |
| TLT240621C00088000 | 2024-04-26 3:56PM EDT | 88.00 | 2.25 | 2.26 | 2.28 | +0.17 | +8.17% | 2,247 | 7,321 | 15.81% |
| TLT240621C00089000 | 2024-04-26 3:56PM EDT | 89.00 | 1.75 | 1.75 | 1.79 | +0.14 | +8.70% | 2,318 | 12,971 | 15.65% |
| TLT240621C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 1.34 | 1.33 | 1.36 | +0.11 | +8.94% | 1,457 | 25,341 | 15.39% |
| TLT240621C00091000 | 2024-04-26 3:56PM EDT | 91.00 | 0.98 | 0.99 | 1.00 | +0.09 | +10.11% | 1,881 | 5,904 | 15.11% |
| TLT240621C00092000 | 2024-04-26 3:58PM EDT | 92.00 | 0.72 | 0.72 | 0.73 | +0.06 | +9.09% | 432 | 7,180 | 15.02% |
| TLT240621C00093000 | 2024-04-26 3:57PM EDT | 93.00 | 0.53 | 0.52 | 0.53 | +0.05 | +10.42% | 1,075 | 56,860 | 15.02% |
| TLT240621C00094000 | 2024-04-26 3:06PM EDT | 94.00 | 0.38 | 0.37 | 0.39 | +0.03 | +8.57% | 140 | 12,191 | 15.21% |
| TLT240621C00095000 | 2024-04-26 3:57PM EDT | 95.00 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 291 | 31,437 | 15.45% |
| TLT240621C00096000 | 2024-04-26 3:03PM EDT | 96.00 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 172 | 26,049 | 15.63% |
| TLT240621C00097000 | 2024-04-26 3:54PM EDT | 97.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 12 | 28,500 | 16.21% |
| TLT240621C00098000 | 2024-04-26 3:37PM EDT | 98.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 352 | 23,412 | 16.60% |
| TLT240621C00099000 | 2024-04-26 3:06PM EDT | 99.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 32 | 11,635 | 17.58% |
| TLT240621C00100000 | 2024-04-26 2:50PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2,455 | 24,115 | 17.77% |
| TLT240621C00101000 | 2024-04-25 12:46PM EDT | 101.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1 | 2,695 | 18.95% |
| TLT240621C00102000 | 2024-04-25 3:26PM EDT | 102.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 30 | 5,022 | 19.63% |
| TLT240621C00103000 | 2024-04-26 10:21AM EDT | 103.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 1,235 | 19.83% |
| TLT240621C00104000 | 2024-04-26 3:27PM EDT | 104.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 16 | 7,285 | 20.80% |
| TLT240621C00105000 | 2024-04-26 3:40PM EDT | 105.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 117 | 8,548 | 21.88% |
| TLT240621C00106000 | 2024-04-25 3:58PM EDT | 106.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 15 | 395 | 22.85% |
| TLT240621C00107000 | 2024-04-25 2:23PM EDT | 107.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 1,261 | 23.15% |
| TLT240621C00108000 | 2024-04-26 12:25PM EDT | 108.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 23,763 | 24.12% |
| TLT240621C00109000 | 2024-04-26 3:43PM EDT | 109.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 652 | 24.22% |
| TLT240621C00110000 | 2024-04-26 3:39PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 11 | 19,427 | 25.98% |
| TLT240621C00111000 | 2024-04-25 9:35AM EDT | 111.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 556 | 25.98% |
| TLT240621C00112000 | 2024-04-26 9:54AM EDT | 112.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 10 | 686 | 26.95% |
| TLT240621C00113000 | 2024-04-26 10:40AM EDT | 113.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 128 | 27.74% |
| TLT240621C00114000 | 2024-04-02 11:40AM EDT | 114.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 140 | 28.61% |
| TLT240621C00115000 | 2024-04-26 10:56AM EDT | 115.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 7,970 | 29.49% |
| TLT240621C00116000 | 2024-04-15 10:27AM EDT | 116.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 376 | 29.30% |
| TLT240621C00117000 | 2024-04-10 3:22PM EDT | 117.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 150 | 1,217 | 30.08% |
| TLT240621C00118000 | 2024-04-22 12:37PM EDT | 118.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 214 | 30.86% |
| TLT240621C00119000 | 2024-04-19 10:25AM EDT | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 300 | 31.64% |
| TLT240621C00120000 | 2024-04-23 3:14PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,942 | 32.42% |
| TLT240621C00121000 | 2024-04-19 1:48PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 166 | 33.01% |
| TLT240621C00122000 | 2024-03-18 9:36AM EDT | 122.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 157 | 33.79% |
| TLT240621C00123000 | 2024-04-19 1:48PM EDT | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 182 | 33.01% |
| TLT240621C00124000 | 2024-04-19 1:46PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 99 | 33.59% |
| TLT240621C00125000 | 2024-04-26 12:02PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 17,229 | 34.38% |
| TLT240621C00126000 | 2024-02-14 12:50PM EDT | 126.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 48 | 37.89% |
| TLT240621C00127000 | 2024-03-11 2:50PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 37.50% |
| TLT240621C00128000 | 2023-12-21 12:31PM EDT | 128.00 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 9 | 45.51% |
| TLT240621C00129000 | 2024-02-15 2:36PM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 40.04% |
| TLT240621C00130000 | 2024-04-11 3:45PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,669 | 37.89% |
| TLT240621C00131000 | 2024-04-05 3:04PM EDT | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 1,000 | 38.28% |
| TLT240621C00132000 | 2023-12-20 3:06PM EDT | 132.00 | 0.28 | 0.06 | 0.10 | 0.00 | - | 3 | 32 | 47.46% |
| TLT240621C00133000 | 2024-04-17 1:05PM EDT | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 39.84% |
| TLT240621C00134000 | 2024-03-21 9:57AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 168 | 40.23% |
| TLT240621C00135000 | 2024-03-12 9:31AM EDT | 135.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 238 | 41.02% |
| TLT240621C00136000 | 2023-06-20 1:33PM EDT | 136.00 | 0.80 | 0.48 | 0.70 | 0.00 | - | - | 2 | 67.58% |
| TLT240621C00137000 | 2024-03-07 10:56AM EDT | 137.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 42.19% |
| TLT240621C00138000 | 2023-08-14 9:37AM EDT | 138.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 2 | 57.23% |
| TLT240621C00139000 | 2024-01-12 4:55PM EDT | 139.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 11 | 50.00% |
| TLT240621C00140000 | 2024-04-25 10:29AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,523 | 41.41% |
| TLT240621C00141000 | 2024-04-15 11:07AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 888 | 41.41% |
| TLT240621C00142000 | 2024-01-05 1:48PM EDT | 142.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 271 | 50.59% |
| TLT240621C00143000 | 2023-08-03 1:04PM EDT | 143.00 | 0.34 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 60.64% |
| TLT240621C00144000 | 2023-12-29 10:41AM EDT | 144.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 6 | 51.17% |
| TLT240621C00145000 | 2024-02-09 3:52PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 50.39% |
| TLT240621C00146000 | 2024-01-12 1:00PM EDT | 146.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 80 | 50.39% |
| TLT240621C00147000 | 2023-12-28 10:59AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 50.98% |
| TLT240621C00148000 | 2023-12-28 11:07AM EDT | 148.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 51 | 51.56% |
| TLT240621C00149000 | 2024-02-05 1:23PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 52.93% |
| TLT240621C00150000 | 2024-04-23 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 75 | 46.88% |
| TLT240621C00151000 | 2023-12-28 11:17AM EDT | 151.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 30 | 1 | 52.34% |
| TLT240621C00152000 | 2023-12-28 11:04AM EDT | 152.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 53.13% |
| TLT240621C00153000 | 2023-11-20 11:56AM EDT | 153.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 100 | 58.40% |
| TLT240621C00154000 | 2024-03-14 1:47PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,988 | 48.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00043000 | 2024-02-07 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 67.19% |
| TLT240621P00047000 | 2023-09-26 1:55PM EDT | 47.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 5 | 15 | 79.88% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 52.34% |
| TLT240621P00052000 | 2023-11-13 2:19PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 53.91% |
| TLT240621P00053000 | 2023-11-28 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 50.78% |
| TLT240621P00054000 | 2023-10-24 1:19PM EDT | 54.00 | 0.21 | 0.03 | 0.09 | 0.00 | - | 10 | 10 | 55.86% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 43.75% |
| TLT240621P00056000 | 2023-11-22 1:01PM EDT | 56.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 57.81% |
| TLT240621P00057000 | 2023-10-24 1:10PM EDT | 57.00 | 0.27 | 0.05 | 0.11 | 0.00 | - | - | 24 | 52.34% |
| TLT240621P00058000 | 2023-10-24 1:08PM EDT | 58.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | - | 12 | 50.88% |
| TLT240621P00059000 | 2024-01-24 12:33PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 42.58% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 317 | 39.06% |
| TLT240621P00061000 | 2024-04-10 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 11 | 37.50% |
| TLT240621P00062000 | 2024-01-09 2:27PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 40.63% |
| TLT240621P00063000 | 2024-01-25 1:03PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 316 | 37.70% |
| TLT240621P00064000 | 2024-04-26 10:40AM EDT | 64.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 186 | 33.20% |
| TLT240621P00065000 | 2024-04-26 10:56AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 917 | 33.40% |
| TLT240621P00066000 | 2024-04-15 10:10AM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 40 | 31.84% |
| TLT240621P00067000 | 2024-04-16 10:58AM EDT | 67.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 137 | 30.47% |
| TLT240621P00068000 | 2024-04-16 9:30AM EDT | 68.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 14 | 30.08% |
| TLT240621P00069000 | 2024-04-23 9:47AM EDT | 69.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 74 | 28.52% |
| TLT240621P00070000 | 2024-04-26 9:43AM EDT | 70.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 2,555 | 27.15% |
| TLT240621P00071000 | 2024-04-10 1:19PM EDT | 71.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 60 | 26.47% |
| TLT240621P00072000 | 2024-04-26 12:02PM EDT | 72.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 11 | 209 | 25.00% |
| TLT240621P00073000 | 2024-04-25 10:50AM EDT | 73.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 242 | 24.12% |
| TLT240621P00074000 | 2024-04-23 2:18PM EDT | 74.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 1,364 | 23.24% |
| TLT240621P00075000 | 2024-04-26 3:39PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 9 | 5,372 | 21.68% |
| TLT240621P00076000 | 2024-04-26 3:34PM EDT | 76.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 21 | 248 | 21.09% |
| TLT240621P00077000 | 2024-04-25 3:24PM EDT | 77.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 33 | 471 | 19.92% |
| TLT240621P00078000 | 2024-04-26 12:18PM EDT | 78.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 1 | 828 | 19.04% |
| TLT240621P00079000 | 2024-04-26 12:34PM EDT | 79.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 1 | 5,262 | 18.26% |
| TLT240621P00080000 | 2024-04-26 3:56PM EDT | 80.00 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 115 | 17,951 | 17.48% |
| TLT240621P00081000 | 2024-04-26 2:58PM EDT | 81.00 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 502 | 3,608 | 16.90% |
| TLT240621P00082000 | 2024-04-26 3:56PM EDT | 82.00 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 79 | 5,459 | 16.48% |
| TLT240621P00083000 | 2024-04-26 1:53PM EDT | 83.00 | 0.44 | 0.44 | 0.47 | -0.13 | -22.81% | 88 | 18,232 | 16.19% |
| TLT240621P00084000 | 2024-04-26 3:55PM EDT | 84.00 | 0.62 | 0.62 | 0.64 | -0.15 | -19.48% | 43 | 1,685 | 15.89% |
| TLT240621P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 0.85 | 0.83 | 0.86 | -0.17 | -16.67% | 17,590 | 34,895 | 15.61% |
| TLT240621P00086000 | 2024-04-26 3:50PM EDT | 86.00 | 1.13 | 1.11 | 1.15 | -0.21 | -15.67% | 2,317 | 7,797 | 15.43% |
| TLT240621P00087000 | 2024-04-26 3:12PM EDT | 87.00 | 1.48 | 1.47 | 1.50 | -0.25 | -14.45% | 1,324 | 19,962 | 15.20% |
| TLT240621P00088000 | 2024-04-26 3:51PM EDT | 88.00 | 1.91 | 1.89 | 1.92 | -0.27 | -12.39% | 1,966 | 22,946 | 14.94% |
| TLT240621P00089000 | 2024-04-26 3:48PM EDT | 89.00 | 2.41 | 2.40 | 2.43 | -0.31 | -11.40% | 1,958 | 28,002 | 14.78% |
| TLT240621P00090000 | 2024-04-26 3:49PM EDT | 90.00 | 3.02 | 2.99 | 3.05 | -0.33 | -9.85% | 297 | 42,663 | 14.87% |
| TLT240621P00091000 | 2024-04-26 3:22PM EDT | 91.00 | 3.63 | 3.65 | 3.70 | -0.42 | -10.37% | 19 | 6,131 | 14.62% |
| TLT240621P00092000 | 2024-04-26 3:00PM EDT | 92.00 | 4.38 | 4.35 | 4.45 | -0.46 | -9.50% | 26 | 17,861 | 14.65% |
| TLT240621P00093000 | 2024-04-26 3:58PM EDT | 93.00 | 5.25 | 5.20 | 5.30 | -0.46 | -8.06% | 28 | 8,111 | 15.14% |
| TLT240621P00094000 | 2024-04-26 3:16PM EDT | 94.00 | 6.12 | 6.05 | 6.20 | -0.51 | -7.69% | 20 | 13,420 | 15.85% |
| TLT240621P00095000 | 2024-04-26 3:53PM EDT | 95.00 | 7.10 | 7.00 | 7.15 | -0.50 | -6.58% | 22 | 7,984 | 16.90% |
| TLT240621P00096000 | 2024-04-26 1:36PM EDT | 96.00 | 8.05 | 7.95 | 8.10 | -0.43 | -5.07% | 104 | 1,488 | 17.77% |
| TLT240621P00097000 | 2024-04-26 3:58PM EDT | 97.00 | 9.03 | 8.90 | 9.10 | -0.51 | -5.35% | 7 | 2,796 | 19.31% |
| TLT240621P00098000 | 2024-04-26 12:39PM EDT | 98.00 | 9.96 | 9.90 | 10.10 | -0.24 | -2.35% | 3 | 4,372 | 20.80% |
| TLT240621P00099000 | 2024-04-23 3:21PM EDT | 99.00 | 10.19 | 10.90 | 11.05 | 0.00 | - | 100 | 1,468 | 21.34% |
| TLT240621P00100000 | 2024-04-26 1:54PM EDT | 100.00 | 12.00 | 11.90 | 12.05 | -0.45 | -3.61% | 73 | 6,161 | 22.71% |
| TLT240621P00101000 | 2024-04-16 2:46PM EDT | 101.00 | 12.57 | 12.90 | 13.05 | 0.00 | - | 20 | 255 | 24.07% |
| TLT240621P00102000 | 2024-04-25 3:54PM EDT | 102.00 | 14.45 | 13.90 | 14.05 | 0.00 | - | 1 | 10 | 25.34% |
| TLT240621P00103000 | 2024-04-22 10:23AM EDT | 103.00 | 14.29 | 14.90 | 15.05 | 0.00 | - | 1 | 64 | 26.64% |
| TLT240621P00104000 | 2024-04-08 10:55AM EDT | 104.00 | 12.61 | 15.90 | 16.05 | 0.00 | - | 3 | 5 | 27.88% |
| TLT240621P00105000 | 2024-04-26 1:56PM EDT | 105.00 | 17.00 | 16.95 | 17.05 | -0.60 | -3.41% | 4 | 6 | 29.10% |
| TLT240621P00106000 | 2024-04-11 3:05PM EDT | 106.00 | 16.20 | 17.90 | 18.05 | 0.00 | - | 50 | 25 | 30.32% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 107.00 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 108.00 | 15.35 | 19.90 | 20.05 | 0.00 | - | 17 | 10 | 32.67% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 109.00 | 20.15 | 20.90 | 21.05 | 0.00 | - | 5 | 6 | 33.79% |
| TLT240621P00110000 | 2024-04-26 11:56AM EDT | 110.00 | 21.96 | 21.95 | 22.05 | +1.21 | +5.83% | 10 | 115 | 34.91% |
| TLT240621P00111000 | 2024-04-22 2:07PM EDT | 111.00 | 22.20 | 22.90 | 23.05 | 0.00 | - | 10 | 10 | 36.04% |
| TLT240621P00112000 | 2024-04-10 2:52PM EDT | 112.00 | 21.80 | 23.90 | 24.05 | 0.00 | - | 36 | 10 | 37.11% |
| TLT240621P00113000 | 2024-02-06 11:31AM EDT | 113.00 | 18.25 | 17.00 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00114000 | 2024-02-05 11:14AM EDT | 114.00 | 19.66 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 25.00 | 26.90 | 27.05 | 0.00 | - | 1 | 0 | 40.28% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 116.00 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00117000 | 2024-02-05 11:19AM EDT | 117.00 | 22.70 | 21.20 | 21.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 118.00 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00119000 | 2024-02-05 11:10AM EDT | 119.00 | 24.70 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 120.00 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 0.00% |
| TLT240621P00121000 | 2024-02-05 11:24AM EDT | 121.00 | 26.72 | 25.20 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00122000 | 2023-12-14 11:45AM EDT | 122.00 | 23.95 | 25.35 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00128000 | 2023-12-20 11:00AM EDT | 128.00 | 28.85 | 33.80 | 34.05 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00129000 | 2023-06-30 11:08AM EDT | 129.00 | 26.70 | 29.30 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 130.00 | 38.05 | 41.90 | 42.05 | 0.00 | - | 1 | 0 | 51.66% |
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 135.00 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00139000 | 2024-04-11 1:01PM EDT | 139.00 | 49.20 | 50.90 | 51.05 | 0.00 | - | 1 | 0 | 58.69% |
| TLT240621P00144000 | 2023-11-08 3:44PM EDT | 144.00 | 54.78 | 49.50 | 49.75 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00149000 | 2023-11-08 3:44PM EDT | 149.00 | 59.75 | 54.50 | 54.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 150.00 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00152000 | 2023-12-15 10:45AM EDT | 152.00 | 52.95 | 55.35 | 55.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00154000 | 2024-01-10 3:28PM EDT | 154.00 | 57.70 | 60.00 | 60.25 | 0.00 | - | 1 | 0 | 0.00% |
