Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.552,54 +953,16 (+1,55%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816C00042000 | 2024-05-15 9:38AM EDT | 42.00 | 49.98 | 52.35 | 52.55 | 0.00 | - | 1 | 0 | 245.41% |
| TLT240816C00045000 | 2024-05-16 10:21AM EDT | 45.00 | 47.35 | 49.70 | 49.85 | 0.00 | - | - | 1 | 239.80% |
| TLT240816C00048000 | 2023-09-21 9:30AM EDT | 48.00 | 42.75 | 33.45 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00050000 | 2024-07-19 10:40AM EDT | 50.00 | 43.00 | 42.95 | 43.10 | 0.00 | - | 1 | 32 | 103.91% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 55.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240816C00060000 | 2024-07-11 2:03PM EDT | 60.00 | 33.80 | 32.95 | 33.10 | 0.00 | - | 3 | 10 | 75.39% |
| TLT240816C00062000 | 2024-06-13 2:29PM EDT | 62.00 | 31.85 | 32.00 | 32.20 | 0.00 | - | 16 | 11 | 131.30% |
| TLT240816C00063000 | 2024-05-10 11:46AM EDT | 63.00 | 27.32 | 28.65 | 28.85 | 0.00 | - | - | 1 | 0.00% |
| TLT240816C00064000 | 2024-01-29 12:57PM EDT | 64.00 | 30.60 | 29.50 | 29.75 | 0.00 | - | 1 | 3 | 106.89% |
| TLT240816C00065000 | 2024-07-03 12:53PM EDT | 65.00 | 27.15 | 28.00 | 28.10 | 0.00 | - | 2 | 14 | 67.58% |
| TLT240816C00066000 | 2024-01-18 3:53PM EDT | 66.00 | 28.10 | 26.90 | 27.15 | 0.00 | - | 8 | 8 | 60.55% |
| TLT240816C00067000 | 2024-07-11 2:07PM EDT | 67.00 | 26.87 | 26.00 | 26.10 | 0.00 | - | 1 | 3 | 62.50% |
| TLT240816C00068000 | 2024-05-01 12:36PM EDT | 68.00 | 21.00 | 22.55 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| TLT240816C00069000 | 2024-07-12 3:50PM EDT | 69.00 | 25.07 | 24.00 | 24.10 | 0.00 | - | - | 1 | 57.42% |
| TLT240816C00070000 | 2024-07-17 11:37AM EDT | 70.00 | 24.32 | 23.00 | 23.10 | 0.00 | - | 1 | 74 | 55.08% |
| TLT240816C00071000 | 2024-07-15 12:42PM EDT | 71.00 | 22.45 | 22.00 | 22.10 | 0.00 | - | 72 | 75 | 52.73% |
| TLT240816C00072000 | 2024-07-02 11:33AM EDT | 72.00 | 18.57 | 21.00 | 21.10 | 0.00 | - | 1 | 1 | 50.20% |
| TLT240816C00073000 | 2024-07-02 2:51PM EDT | 73.00 | 17.94 | 20.00 | 20.10 | 0.00 | - | 1 | 1 | 52.54% |
| TLT240816C00074000 | 2024-07-18 3:59PM EDT | 74.00 | 19.68 | 19.00 | 19.15 | 0.00 | - | 1 | 13 | 53.52% |
| TLT240816C00075000 | 2024-07-03 10:18AM EDT | 75.00 | 17.21 | 18.00 | 18.15 | 0.00 | - | 1 | 16 | 50.88% |
| TLT240816C00076000 | 2024-07-18 9:32AM EDT | 76.00 | 17.83 | 17.00 | 17.15 | 0.00 | - | 1 | 2 | 48.24% |
| TLT240816C00077000 | 2024-07-09 9:59AM EDT | 77.00 | 15.86 | 16.00 | 16.15 | 0.00 | - | 1 | 11 | 45.61% |
| TLT240816C00078000 | 2024-07-18 3:10PM EDT | 78.00 | 15.70 | 15.00 | 15.15 | 0.00 | - | 3 | 33 | 43.07% |
| TLT240816C00079000 | 2024-07-18 3:59PM EDT | 79.00 | 14.68 | 14.00 | 14.15 | 0.00 | - | 1 | 33 | 40.43% |
| TLT240816C00080000 | 2024-07-26 10:07AM EDT | 80.00 | 13.00 | 13.00 | 13.10 | +0.35 | +2.77% | 2 | 779 | 35.25% |
| TLT240816C00081000 | 2024-07-03 9:37AM EDT | 81.00 | 10.59 | 12.00 | 12.10 | 0.00 | - | 1 | 45 | 32.81% |
| TLT240816C00082000 | 2024-07-23 3:44PM EDT | 82.00 | 10.56 | 11.00 | 11.10 | 0.00 | - | 1 | 32 | 30.37% |
| TLT240816C00083000 | 2024-07-25 11:39AM EDT | 83.00 | 9.69 | 10.00 | 10.10 | 0.00 | - | 1 | 28 | 28.03% |
| TLT240816C00084000 | 2024-07-26 9:30AM EDT | 84.00 | 8.98 | 9.00 | 9.10 | +0.37 | +4.30% | 1 | 298 | 25.59% |
| TLT240816C00085000 | 2024-07-25 3:16PM EDT | 85.00 | 7.95 | 8.00 | 8.10 | +0.65 | +8.90% | 4 | 571 | 23.15% |
| TLT240816C00086000 | 2024-07-24 1:51PM EDT | 86.00 | 6.15 | 7.00 | 7.15 | 0.00 | - | 51 | 277 | 22.51% |
| TLT240816C00086500 | 2024-07-24 10:58AM EDT | 86.50 | 6.39 | 6.55 | 6.65 | 0.00 | - | 1 | 1 | 21.19% |
| TLT240816C00087000 | 2024-07-26 11:59AM EDT | 87.00 | 5.93 | 6.05 | 6.15 | +1.06 | +21.77% | 10 | 1,074 | 19.92% |
| TLT240816C00088000 | 2024-07-26 3:07PM EDT | 88.00 | 5.15 | 5.10 | 5.15 | +0.65 | +14.44% | 7 | 1,166 | 17.29% |
| TLT240816C00088500 | 2024-07-22 3:50PM EDT | 88.50 | 4.40 | 4.60 | 4.70 | 0.00 | - | - | 18 | 17.19% |
| TLT240816C00089000 | 2024-07-26 3:56PM EDT | 89.00 | 4.20 | 4.15 | 4.25 | +0.61 | +16.99% | 50 | 5,326 | 16.85% |
| TLT240816C00089500 | 2024-07-26 12:49PM EDT | 89.50 | 3.70 | 3.70 | 3.80 | +0.92 | +33.09% | 18 | 26 | 16.31% |
| TLT240816C00090000 | 2024-07-26 3:26PM EDT | 90.00 | 3.35 | 3.25 | 3.35 | +0.54 | +19.22% | 260 | 5,505 | 15.58% |
| TLT240816C00090500 | 2024-07-24 3:06PM EDT | 90.50 | 2.01 | 2.88 | 2.93 | 0.00 | - | 25 | 25 | 15.14% |
| TLT240816C00091000 | 2024-07-26 1:26PM EDT | 91.00 | 2.52 | 2.50 | 2.53 | +0.41 | +19.43% | 109 | 22,119 | 14.77% |
| TLT240816C00091500 | 2024-07-26 11:08AM EDT | 91.50 | 2.15 | 2.15 | 2.17 | +0.39 | +22.16% | 32 | 473 | 14.62% |
| TLT240816C00092000 | 2024-07-26 3:59PM EDT | 92.00 | 1.83 | 1.83 | 1.84 | +0.32 | +21.19% | 399 | 10,822 | 14.50% |
| TLT240816C00092500 | 2024-07-26 3:33PM EDT | 92.50 | 1.56 | 1.52 | 1.55 | +0.31 | +24.80% | 1,648 | 2,594 | 14.53% |
| TLT240816C00093000 | 2024-07-26 3:57PM EDT | 93.00 | 1.25 | 1.26 | 1.27 | +0.21 | +20.19% | 1,738 | 25,131 | 14.33% |
| TLT240816C00093500 | 2024-07-26 3:39PM EDT | 93.50 | 1.06 | 1.02 | 1.03 | +0.23 | +27.71% | 656 | 5,592 | 14.21% |
| TLT240816C00094000 | 2024-07-26 3:59PM EDT | 94.00 | 0.82 | 0.82 | 0.84 | +0.14 | +20.59% | 3,920 | 64,338 | 14.33% |
| TLT240816C00094500 | 2024-07-26 3:59PM EDT | 94.50 | 0.65 | 0.65 | 0.67 | +0.13 | +25.00% | 385 | 1,624 | 14.33% |
| TLT240816C00095000 | 2024-07-26 3:49PM EDT | 95.00 | 0.52 | 0.51 | 0.52 | +0.11 | +26.83% | 3,993 | 47,928 | 14.26% |
| TLT240816C00095500 | 2024-07-26 3:54PM EDT | 95.50 | 0.40 | 0.39 | 0.40 | +0.09 | +29.03% | 1,698 | 3,336 | 14.23% |
| TLT240816C00096000 | 2024-07-26 3:59PM EDT | 96.00 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 4,359 | 26,297 | 14.31% |
| TLT240816C00096500 | 2024-07-26 1:58PM EDT | 96.50 | 0.25 | 0.23 | 0.24 | +0.06 | +31.58% | 49 | 1,737 | 14.45% |
| TLT240816C00097000 | 2024-07-26 3:51PM EDT | 97.00 | 0.18 | 0.18 | 0.19 | +0.03 | +20.00% | 400 | 19,751 | 14.72% |
| TLT240816C00097500 | 2024-07-26 3:29PM EDT | 97.50 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 39 | 73 | 14.99% |
| TLT240816C00098000 | 2024-07-26 3:44PM EDT | 98.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 134 | 6,239 | 15.28% |
| TLT240816C00098500 | 2024-07-25 11:08AM EDT | 98.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 1 | 23 | 15.72% |
| TLT240816C00099000 | 2024-07-26 3:41PM EDT | 99.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 568 | 9,846 | 16.02% |
| TLT240816C00100000 | 2024-07-26 3:27PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 3,543 | 21,143 | 17.09% |
| TLT240816C00101000 | 2024-07-26 3:57PM EDT | 101.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 69 | 5,800 | 17.68% |
| TLT240816C00102000 | 2024-07-26 3:32PM EDT | 102.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 1,672 | 18.56% |
| TLT240816C00103000 | 2024-07-26 1:07PM EDT | 103.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,103 | 20.31% |
| TLT240816C00104000 | 2024-07-26 3:53PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 6,664 | 20.70% |
| TLT240816C00105000 | 2024-07-26 2:24PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 3,657 | 22.27% |
| TLT240816C00106000 | 2024-07-23 1:07PM EDT | 106.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 934 | 23.63% |
| TLT240816C00107000 | 2024-07-25 1:31PM EDT | 107.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 942 | 1,903 | 25.00% |
| TLT240816C00108000 | 2024-07-26 11:32AM EDT | 108.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 1,235 | 26.56% |
| TLT240816C00109000 | 2024-07-26 1:07PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 523 | 25.78% |
| TLT240816C00110000 | 2024-07-26 12:31PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,010 | 13,337 | 27.34% |
| TLT240816C00111000 | 2024-07-25 3:39PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 28.13% |
| TLT240816C00112000 | 2024-07-17 11:38AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 493 | 29.69% |
| TLT240816C00113000 | 2024-07-19 12:38PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 134 | 30.86% |
| TLT240816C00114000 | 2024-06-18 3:50PM EDT | 114.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 32.03% |
| TLT240816C00115000 | 2024-07-19 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,116 | 33.59% |
| TLT240816C00116000 | 2024-07-25 9:30AM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 366 | 34.38% |
| TLT240816C00117000 | 2024-07-15 9:45AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 790 | 35.94% |
| TLT240816C00118000 | 2024-07-15 10:40AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 932 | 36.72% |
| TLT240816C00119000 | 2024-07-03 9:59AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 487 | 38.28% |
| TLT240816C00120000 | 2024-07-12 11:56AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,626 | 39.06% |
| TLT240816C00121000 | 2024-05-13 12:42PM EDT | 121.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 17 | 152 | 47.07% |
| TLT240816C00122000 | 2024-07-01 10:31AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 157 | 41.41% |
| TLT240816C00123000 | 2024-07-08 2:40PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 264 | 42.19% |
| TLT240816C00124000 | 2024-06-03 12:11PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 46.88% |
| TLT240816C00125000 | 2024-07-16 3:07PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 44.53% |
| TLT240816C00126000 | 2024-07-05 9:42AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 73 | 45.31% |
| TLT240816C00128000 | 2024-07-05 9:42AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 175 | 47.66% |
| TLT240816C00130000 | 2024-06-25 11:05AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 903 | 50.00% |
| TLT240816C00131000 | 2024-05-21 11:35AM EDT | 131.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 756 | 54.69% |
| TLT240816C00132000 | 2024-06-04 9:49AM EDT | 132.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 51.56% |
| TLT240816C00135000 | 2024-07-01 12:43PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,260 | 51.56% |
| TLT240816C00136000 | 2024-07-01 11:20AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 53.13% |
| TLT240816C00137000 | 2023-12-29 1:11PM EDT | 137.00 | 0.30 | 0.16 | 0.21 | 0.00 | - | 84 | 84 | 80.76% |
| TLT240816C00139000 | 2024-06-21 1:29PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 150 | 54.69% |
| TLT240816C00140000 | 2024-07-01 1:27PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,571 | 56.25% |
| TLT240816C00141000 | 2024-07-01 3:25PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 56.25% |
| TLT240816C00142000 | 2024-06-25 3:28PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 332 | 57.81% |
| TLT240816C00143000 | 2024-06-13 3:59PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 59.38% |
| TLT240816C00144000 | 2024-06-17 1:32PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 59.38% |
| TLT240816C00145000 | 2024-06-21 3:54PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,164 | 59.38% |
| TLT240816C00146000 | 2024-05-23 11:51AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 60.94% |
| TLT240816C00147000 | 2024-07-01 3:26PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 68.75% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816P00047000 | 2023-10-03 1:08PM EDT | 47.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 10 | 35 | 168.85% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 122.66% |
| TLT240816P00052000 | 2023-10-19 12:43PM EDT | 52.00 | 0.24 | 0.04 | 0.25 | 0.00 | - | 1 | 1 | 118.16% |
| TLT240816P00053000 | 2023-12-18 3:50PM EDT | 53.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 12 | 100.39% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 73.44% |
| TLT240816P00056000 | 2024-05-16 3:02PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 27 | 71.88% |
| TLT240816P00057000 | 2024-01-25 11:18AM EDT | 57.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 83.59% |
| TLT240816P00060000 | 2024-05-13 11:57AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 21 | 62.50% |
| TLT240816P00061000 | 2024-06-04 1:29PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 0 | 59.38% |
| TLT240816P00063000 | 2024-01-18 4:50PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 10 | 76.56% |
| TLT240816P00064000 | 2024-05-02 10:46AM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 57.03% |
| TLT240816P00065000 | 2024-07-16 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 51.56% |
| TLT240816P00066000 | 2024-06-05 9:35AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| TLT240816P00067000 | 2024-05-30 10:56AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 50.78% |
| TLT240816P00068000 | 2024-06-14 11:17AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,115 | 48.44% |
| TLT240816P00069000 | 2024-07-03 12:47PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 46.09% |
| TLT240816P00070000 | 2024-07-01 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 863 | 44.53% |
| TLT240816P00071000 | 2024-07-03 9:43AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 42.19% |
| TLT240816P00072000 | 2024-07-19 10:13AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 40.63% |
| TLT240816P00073000 | 2024-07-10 9:30AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 38.28% |
| TLT240816P00074000 | 2024-07-11 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 36.72% |
| TLT240816P00075000 | 2024-07-17 11:35AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,591 | 34.38% |
| TLT240816P00076000 | 2024-07-25 1:49PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 32.81% |
| TLT240816P00077000 | 2024-07-25 3:49PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 30.47% |
| TLT240816P00078000 | 2024-07-25 1:30PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 912 | 1,659 | 28.91% |
| TLT240816P00079000 | 2024-07-26 3:53PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 135 | 29.30% |
| TLT240816P00080000 | 2024-07-26 3:26PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 7,993 | 27.15% |
| TLT240816P00081000 | 2024-07-26 2:21PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,226 | 25.20% |
| TLT240816P00082000 | 2024-07-26 3:17PM EDT | 82.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 22,987 | 24.61% |
| TLT240816P00083000 | 2024-07-26 10:26AM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 3,457 | 22.46% |
| TLT240816P00084000 | 2024-07-26 3:48PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 208 | 10,110 | 20.51% |
| TLT240816P00085000 | 2024-07-26 3:43PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 211 | 9,124 | 19.24% |
| TLT240816P00086000 | 2024-07-26 2:37PM EDT | 86.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 42 | 8,877 | 17.77% |
| TLT240816P00086500 | 2024-07-26 10:12AM EDT | 86.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 30 | 91 | 17.19% |
| TLT240816P00087000 | 2024-07-26 3:24PM EDT | 87.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 86 | 9,163 | 16.60% |
| TLT240816P00087500 | 2024-07-26 2:44PM EDT | 87.50 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 15 | 60 | 16.31% |
| TLT240816P00088000 | 2024-07-26 3:02PM EDT | 88.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 45 | 14,424 | 15.77% |
| TLT240816P00088500 | 2024-07-26 9:46AM EDT | 88.50 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 21 | 124 | 15.38% |
| TLT240816P00089000 | 2024-07-26 3:47PM EDT | 89.00 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 383 | 8,610 | 15.09% |
| TLT240816P00089500 | 2024-07-26 11:27AM EDT | 89.50 | 0.26 | 0.22 | 0.23 | -0.12 | -31.58% | 22 | 342 | 14.75% |
| TLT240816P00090000 | 2024-07-26 3:56PM EDT | 90.00 | 0.29 | 0.29 | 0.30 | -0.21 | -42.00% | 664 | 19,329 | 14.55% |
| TLT240816P00090500 | 2024-07-26 2:27PM EDT | 90.50 | 0.39 | 0.39 | 0.40 | -0.29 | -42.65% | 165 | 1,214 | 14.55% |
| TLT240816P00091000 | 2024-07-26 3:41PM EDT | 91.00 | 0.51 | 0.50 | 0.51 | -0.29 | -36.25% | 2,849 | 15,633 | 14.36% |
| TLT240816P00091500 | 2024-07-26 3:10PM EDT | 91.50 | 0.65 | 0.64 | 0.66 | -0.36 | -35.64% | 50 | 339 | 14.38% |
| TLT240816P00092000 | 2024-07-26 3:40PM EDT | 92.00 | 0.82 | 0.82 | 0.84 | -0.40 | -32.79% | 1,395 | 23,020 | 14.41% |
| TLT240816P00092500 | 2024-07-26 3:56PM EDT | 92.50 | 1.03 | 1.03 | 1.05 | -0.47 | -31.33% | 219 | 872 | 14.43% |
| TLT240816P00093000 | 2024-07-26 3:53PM EDT | 93.00 | 1.26 | 1.27 | 1.29 | -0.46 | -26.74% | 540 | 20,792 | 14.45% |
| TLT240816P00093500 | 2024-07-26 9:34AM EDT | 93.50 | 1.56 | 1.54 | 1.56 | -0.52 | -25.00% | 12 | 117 | 14.45% |
| TLT240816P00094000 | 2024-07-26 3:59PM EDT | 94.00 | 1.86 | 1.85 | 1.87 | -0.54 | -22.50% | 70 | 25,681 | 14.58% |
| TLT240816P00094500 | 2024-07-25 10:25AM EDT | 94.50 | 2.26 | 2.18 | 2.21 | -0.32 | -12.40% | 2 | 117 | 14.72% |
| TLT240816P00095000 | 2024-07-26 12:42PM EDT | 95.00 | 2.67 | 2.55 | 2.59 | -0.48 | -15.24% | 17 | 9,129 | 15.06% |
| TLT240816P00095500 | 2024-07-24 11:00AM EDT | 95.50 | 3.15 | 2.94 | 3.00 | 0.00 | - | 61 | 61 | 15.55% |
| TLT240816P00096000 | 2024-07-26 3:43PM EDT | 96.00 | 3.35 | 3.35 | 3.45 | -1.32 | -28.27% | 68 | 1,522 | 16.41% |
| TLT240816P00096500 | 2024-07-24 10:55AM EDT | 96.50 | 4.10 | 3.80 | 3.90 | 0.00 | - | 11 | 31 | 17.14% |
| TLT240816P00097000 | 2024-07-26 3:17PM EDT | 97.00 | 4.33 | 4.25 | 4.35 | -0.35 | -7.48% | 6 | 18,685 | 17.73% |
| TLT240816P00098000 | 2024-07-19 2:29PM EDT | 98.00 | 5.25 | 5.20 | 5.35 | 0.00 | - | 5 | 118 | 20.46% |
| TLT240816P00098500 | 2024-07-25 10:14AM EDT | 98.50 | 5.90 | 5.70 | 5.80 | 0.00 | - | - | - | 20.70% |
| TLT240816P00099000 | 2024-07-24 1:51PM EDT | 99.00 | 7.18 | 6.20 | 6.30 | 0.00 | - | 51 | 2,862 | 21.97% |
| TLT240816P00100000 | 2024-07-25 12:28PM EDT | 100.00 | 7.78 | 7.15 | 7.30 | 0.00 | - | 2 | 452 | 24.41% |
| TLT240816P00101000 | 2024-07-26 10:00AM EDT | 101.00 | 8.20 | 8.20 | 8.30 | -0.77 | -8.58% | 11 | 2 | 26.76% |
| TLT240816P00102000 | 2024-07-11 2:35PM EDT | 102.00 | 8.36 | 9.15 | 9.30 | 0.00 | - | 1 | 1 | 29.00% |
| TLT240816P00103000 | 2024-07-08 9:39AM EDT | 103.00 | 10.70 | 10.15 | 10.30 | 0.00 | - | 1 | 5 | 31.25% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 104.00 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 105.00 | 11.79 | 12.35 | 12.55 | 0.00 | - | 1 | 0 | 41.75% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 106.00 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 107.62% |
| TLT240816P00107000 | 2024-06-05 10:00AM EDT | 107.00 | 14.10 | 14.65 | 14.70 | 0.00 | - | 10 | 0 | 49.56% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 108.00 | 14.65 | 15.35 | 15.55 | 0.00 | - | 1 | 0 | 48.39% |
| TLT240816P00109000 | 2024-07-03 9:59AM EDT | 109.00 | 17.75 | 16.15 | 16.30 | 0.00 | - | 1 | 0 | 43.46% |
| TLT240816P00110000 | 2024-07-26 11:24AM EDT | 110.00 | 17.40 | 17.15 | 17.30 | +1.17 | +7.21% | 1 | 0 | 45.31% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 111.00 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 112.00 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 115.00 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00116000 | 2024-02-05 11:49AM EDT | 116.00 | 21.85 | 20.30 | 20.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00117000 | 2024-02-05 11:50AM EDT | 117.00 | 22.80 | 21.30 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00118000 | 2024-02-05 11:51AM EDT | 118.00 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 120.00 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00125000 | 2024-07-01 2:58PM EDT | 125.00 | 34.99 | 32.15 | 32.30 | 0.00 | - | - | 0 | 66.60% |
| TLT240816P00127000 | 2023-09-01 10:00AM EDT | 127.00 | 32.00 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 155.01% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 130.00 | 44.10 | 41.75 | 43.05 | 0.00 | - | 1 | 0 | 173.61% |
| TLT240816P00136000 | 2023-12-20 11:00AM EDT | 136.00 | 36.85 | 41.80 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00138000 | 2023-12-20 11:00AM EDT | 138.00 | 38.85 | 43.80 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00142000 | 2023-12-15 10:45AM EDT | 142.00 | 42.95 | 43.50 | 47.45 | 0.00 | - | 1 | 0 | 0.00% |
