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. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
44.400.00--043.00-----
-----47.000.020.00-150
-----48.000.120.00-11
43.400.00-2250.000.180.00-2020
42.140.00-1051.00-----
38.450.00-2055.00-----
-----57.000.340.00-11
-----58.000.040.00-200
-----59.000.030.00--3
32.600.00--1060.000.240.00-281
-----61.000.030.00-33
-----62.000.030.00-27
-----63.000.020.00-54
-----64.000.070.00-2030
29.030.00-5565.000.030.00-23
20.940.00-1266.000.730.00-12
-----67.000.050.00-16
-----68.000.060.00-13
-----69.000.060.00-119
22.450.00-4770.000.08+0.01+14.29%5178
26.900.00-3471.000.060.00-17
27.450.00--072.000.060.00-126
-----73.000.110.00-117
19.500.00-3074.000.130.00-533
16.03+0.33+2.10%23475.000.170.00-6147
19.750.00-1176.000.160.00-114
11.550.00-1177.000.130.00-20414
16.450.00-1178.000.290.00-1524
12.050.00-101779.000.270.00-143
10.710.00-39480.000.32-0.02-5.88%1121,137
10.60+0.95+9.84%22081.000.500.00-21,435
8.730.00-101282.000.46-0.07-13.21%11215
8.55-0.86-9.14%137383.000.55-0.08-12.70%5323
7.910.00-22084.000.71-0.06-7.79%2470
7.13+0.73+11.41%260385.000.86-0.14-14.00%7082,576
6.30+0.50+8.62%210886.001.03-0.22-17.60%11894
4.950.00-1241387.001.35-0.17-11.18%242,532
4.61+0.26+5.98%5428588.001.62-0.21-11.48%1443,155
4.05+0.26+6.86%138389.002.00-0.27-11.89%56918
3.35+0.20+6.35%1771,62390.002.44-0.26-9.63%77415,553
2.83+0.27+10.55%12777691.002.92-0.13-4.26%1261,243
2.35+0.25+11.90%8131,74892.003.45-0.30-8.00%472,200
2.01+0.32+18.93%3683,06693.003.90-0.35-8.24%883,018
1.66+0.13+8.50%2677,85594.004.56-0.49-9.70%11,300
1.27+0.15+13.39%2,39610,12195.005.37-0.21-3.76%212,775
1.07+0.17+18.89%142,10796.006.13-0.22-3.46%161,284
0.83+0.11+15.28%412,09197.006.72-0.70-9.43%53,417
0.66+0.09+15.79%1281,30498.008.500.00-1484
0.51+0.04+8.51%11188599.007.820.00-1172
0.42+0.03+7.69%1,71810,284100.0010.000.00-12,490
0.41+0.10+32.26%107568101.009.850.00-160
0.300.00-2,0166,471102.009.580.00-38
0.240.00-1015,467103.0011.050.00-16
0.23+0.03+15.00%17241104.0013.61+1.16+9.32%20
0.21+0.04+23.53%1,50211,845105.0014.490.00-11
0.180.00-25216106.0010.530.00-1010
0.16+0.02+14.29%3282107.0012.110.00-1010
0.15+0.01+7.14%3312108.0012.250.00-1530
0.12-0.01-7.69%20290109.0011.000.00-515
0.120.00-3118,309110.0018.950.00-20
0.12+0.03+33.33%7167111.0016.150.00-10
0.080.00-5163112.0018.010.00-52
0.100.00-3100113.0021.160.00-11
0.090.00-1197114.0018.960.00-1160
0.080.00-10803115.0021.300.00-100
0.080.00-45136116.00-----
0.450.00-100104117.0020.570.00-300
0.050.00-7173118.0022.000.00-90
0.060.00-5238119.00-----
0.030.00-4625,977120.0021.450.00-10
0.070.00-663121.00-----
0.080.00-2117122.0022.950.00-10
0.060.00-28123.0027.000.00-20
0.120.00-1544124.00-----
0.03-0.01-25.00%1302125.0028.980.00-11
0.040.00-12317126.00-----
0.040.00-511127.0030.980.00-11
0.350.00--1128.00-----
0.370.00-313129.0038.800.00-11
0.04+0.01+33.33%1201130.0030.960.00-40
0.230.00-14131.00-----
0.020.00-11133.00-----
0.110.00-6134134.00-----
0.020.00-72186135.0036.220.00--0
0.230.00-25136.00-----
0.240.00--4137.00-----
0.160.00-20138.0038.950.00-10
0.410.00--1139.00-----
0.01-0.01-50.00%153140.00-----
0.100.00-90405141.00-----
0.280.00-11142.00-----
0.020.00-1088145.00-----
0.250.00--25149.00-----
0.060.00-6184150.0055.000.00--0
0.260.00-2020151.00-----
0.030.00-3163152.0061.200.00-10