Deutsche Märkte schließen in 54 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
92,64+0,46 (+0,50%)
Ab 10:36AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240816C000420002024-01-08 10:26AM EST42.0055.0053.0553.150.00-90097.51%
TLT240816C000480002023-09-21 8:30AM EST48.0042.7533.4537.850.00-100.00%
TLT240816C000500002023-08-24 9:18AM EST50.0046.0041.5542.650.00-1029.69%
TLT240816C000550002023-11-15 9:34AM EST55.0034.4242.6544.950.00-20098.91%
TLT240816C000600002024-02-13 9:35AM EST60.0033.0532.5532.650.00-41021.09%
TLT240816C000640002024-01-29 11:57AM EST64.0030.6028.5528.750.00-1325.98%
TLT240816C000650002024-02-13 9:38AM EST65.0028.1027.6027.800.00-41926.66%
TLT240816C000660002024-01-18 2:53PM EST66.0028.1026.9027.150.00-8832.32%
TLT240816C000670002024-01-18 2:31PM EST67.0027.3525.9526.150.00-1131.15%
TLT240816C000700002024-02-13 9:35AM EST70.0023.2522.7522.950.00-56624.81%
TLT240816C000740002023-10-11 2:25PM EST74.0016.8616.0016.450.00-220.00%
TLT240816C000750002023-10-23 12:47PM EST75.0013.2016.6518.250.00-8623.24%
TLT240816C000780002023-12-12 9:37AM EST78.0017.6219.2019.600.00-2645.54%
TLT240816C000790002024-01-18 1:03PM EST79.0015.6014.5514.750.00-1522.68%
TLT240816C000800002024-02-12 1:16PM EST80.0014.9013.3013.500.00-153819.67%
TLT240816C000810002024-02-08 10:38AM EST81.0013.9412.4012.550.00-2218.85%
TLT240816C000820002023-12-05 10:24AM EST82.0014.3016.6016.850.00-241244.32%
TLT240816C000830002024-02-21 12:34PM EST83.0010.8010.7010.850.00-52618.33%
TLT240816C000840002024-02-15 3:41PM EST84.0010.709.8510.000.00-123017.91%
TLT240816C000850002024-02-16 3:49PM EST85.009.489.109.250.00-637317.91%
TLT240816C000860002024-02-14 12:28PM EST86.008.268.308.45-0.60-6.77%27017.52%
TLT240816C000870002024-02-14 2:45PM EST87.008.077.557.700.00-4082917.25%
TLT240816C000880002024-02-20 10:38AM EST88.007.406.907.000.00-455817.08%
TLT240816C000890002024-02-13 9:47AM EST89.006.786.256.350.00-109316.99%
TLT240816C000900002024-02-21 2:03PM EST90.005.555.605.75+0.10+1.83%131716.96%
TLT240816C000910002024-02-14 10:09AM EST91.005.174.955.200.00-111316.97%
TLT240816C000920002024-02-22 9:45AM EST92.004.414.454.55+0.09+2.08%327216.46%
TLT240816C000930002024-02-22 9:40AM EST93.003.963.904.05-0.19-4.58%152716.39%
TLT240816C000940002024-02-22 9:46AM EST94.003.473.453.55-0.33-8.68%449216.18%
TLT240816C000950002024-02-22 9:37AM EST95.003.073.003.10+0.10+3.37%101,56816.02%
TLT240816C000960002024-02-21 2:50PM EST96.002.542.642.720.00-4269615.98%
TLT240816C000970002024-02-21 2:05PM EST97.002.252.294.400.00-2120924.10%
TLT240816C000980002024-02-22 10:17AM EST98.001.991.982.04+0.02+1.02%1,00330815.81%
TLT240816C000990002024-02-21 9:59AM EST99.001.821.711.750.00-43,01115.72%
TLT240816C001000002024-02-21 1:40PM EST100.001.451.451.490.00-703,06615.63%
TLT240816C001010002024-02-21 12:37PM EST101.001.271.221.28-0.05-3.79%138015.63%
TLT240816C001020002024-02-21 1:15PM EST102.001.051.041.090.00-19615.61%
TLT240816C001030002024-02-09 1:28PM EST103.001.410.890.930.00-153615.63%
TLT240816C001040002024-02-21 3:18PM EST104.000.760.750.790.00-15,21415.64%
TLT240816C001050002024-02-21 1:24PM EST105.000.690.630.680.00-1442215.72%
TLT240816C001060002024-02-20 10:34AM EST106.000.690.560.590.00-1,00040015.87%
TLT240816C001070002024-02-21 12:55PM EST107.000.520.480.510.00-319115.98%
TLT240816C001080002024-02-21 1:49PM EST108.000.450.420.450.00-245916.19%
TLT240816C001090002024-02-16 12:10PM EST109.000.480.380.410.00-521016.50%
TLT240816C001100002024-02-22 9:53AM EST110.000.390.340.370.00-22,02616.77%
TLT240816C001110002024-02-16 12:16PM EST111.000.390.310.340.00-531517.12%
TLT240816C001120002024-02-15 12:40PM EST112.000.400.280.310.00-711417.38%
TLT240816C001130002024-01-29 11:03AM EST113.000.550.260.290.00-110017.77%
TLT240816C001140002024-02-06 1:03PM EST114.000.500.240.290.00-68518.36%
TLT240816C001150002024-02-21 12:22PM EST115.000.260.230.260.00-6055218.56%
TLT240816C001160002024-02-13 12:01PM EST116.000.280.210.250.00-110418.99%
TLT240816C001170002024-02-16 12:51PM EST117.000.290.200.240.00-11319.39%
TLT240816C001180002024-02-13 11:37AM EST118.000.270.190.230.00-50575719.80%
TLT240816C001190002024-02-01 11:49AM EST119.000.520.180.230.00-516220.34%
TLT240816C001200002024-02-21 11:49AM EST120.000.210.180.220.00-251,29420.70%
TLT240816C001210002024-01-12 3:14PM EST121.000.380.220.270.00-11822.05%
TLT240816C001220002024-02-13 11:52AM EST122.000.230.170.200.00-15521.39%
TLT240816C001230002024-01-12 3:13PM EST123.000.370.210.250.00-41322.80%
TLT240816C001240002024-02-05 9:30AM EST124.000.270.150.190.00-255322.22%
TLT240816C001250002024-02-21 12:22PM EST125.000.150.150.190.00-156722.71%
TLT240816C001260002023-11-20 10:36AM EST126.000.310.480.560.00--1028.52%
TLT240816C001280002023-09-12 10:24AM EST128.000.420.250.370.00--1027.20%
TLT240816C001300002024-02-21 1:01PM EST130.000.110.120.160.00-186024.37%
TLT240816C001310002024-01-31 10:47AM EST131.000.210.120.160.00-75075124.85%
TLT240816C001320002023-12-29 12:11PM EST132.000.380.190.240.00-121227.00%
TLT240816C001350002024-02-20 10:49AM EST135.000.130.100.140.00-11,09426.07%
TLT240816C001360002023-12-29 12:11PM EST136.000.310.160.210.00-242428.17%
TLT240816C001370002023-12-29 12:11PM EST137.000.300.160.210.00-848428.61%
TLT240816C001400002024-01-05 1:19PM EST140.000.180.130.190.00-1002029.44%
TLT240816C001410002024-01-23 1:31PM EST141.000.140.080.110.00-2227.54%
TLT240816C001420002024-01-29 3:47PM EST142.000.140.080.110.00-130027.93%
TLT240816C001450002024-02-09 3:22PM EST145.000.120.070.100.00--128.71%
TLT240816C001500002024-02-14 9:52AM EST150.000.080.060.090.00-112230.08%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240816P000470002023-10-03 12:08PM EST47.000.120.001.000.00-253557.91%
TLT240816P000500002023-12-05 10:00AM EST50.000.020.000.250.00-5010246.88%
TLT240816P000520002023-10-19 11:43AM EST52.000.240.040.250.00-1144.24%
TLT240816P000530002023-12-18 2:50PM EST53.000.030.010.060.00-21234.77%
TLT240816P000550002023-10-25 2:46PM EST55.000.350.070.250.00--040.43%
TLT240816P000560002024-01-30 10:56AM EST56.000.050.020.060.00-201031.64%
TLT240816P000570002024-01-25 10:18AM EST57.000.040.020.060.00-2230.66%
TLT240816P000600002024-01-30 10:59AM EST60.000.080.040.070.00-10628.32%
TLT240816P000630002024-01-18 3:50PM EST63.000.100.070.100.00-201026.76%
TLT240816P000640002023-10-12 9:05AM EST64.000.420.340.410.00-5133.15%
TLT240816P000650002024-02-20 10:44AM EST65.000.080.080.110.00-13525.20%
TLT240816P000660002024-02-15 11:18AM EST66.000.100.090.120.00--124.61%
TLT240816P000670002024-01-30 11:00AM EST67.000.130.100.130.00-10823.98%
TLT240816P000680002024-02-12 9:52AM EST68.000.120.110.140.00-11,00123.29%
TLT240816P000690002024-01-30 11:01AM EST69.000.150.120.150.00-401422.61%
TLT240816P000700002024-02-20 10:44AM EST70.000.160.140.170.00-116622.17%
TLT240816P000710002023-12-27 12:45PM EST71.000.180.160.210.00-51022.07%
TLT240816P000720002024-02-14 10:51AM EST72.000.200.170.200.00-116220.90%
TLT240816P000730002024-02-16 1:44PM EST73.000.230.190.220.00-91620.31%
TLT240816P000740002024-02-14 3:21PM EST74.000.240.210.250.00-2519.85%
TLT240816P000750002024-02-01 10:27AM EST75.000.180.240.280.00-221019.34%
TLT240816P000760002024-02-21 1:26PM EST76.000.280.270.320.00-1518.90%
TLT240816P000770002023-11-21 1:14PM EST77.001.140.330.420.00-1219.09%
TLT240816P000780002024-02-13 3:21PM EST78.000.410.350.400.00-115017.85%
TLT240816P000790002024-02-15 10:05AM EST79.000.410.420.460.00-54317.43%
TLT240816P000800002024-02-21 1:25PM EST80.000.510.480.530.00-125717.04%
TLT240816P000810002024-02-05 10:42AM EST81.000.540.560.620.00-16016.71%
TLT240816P000820002024-02-15 1:56PM EST82.000.670.670.720.00-134516.36%
TLT240816P000830002024-02-16 1:44PM EST83.000.830.790.850.00-930416.11%
TLT240816P000840002024-02-14 3:21PM EST84.001.050.951.000.00-962615.86%
TLT240816P000850002024-02-16 11:44AM EST85.001.171.121.180.00-21,48415.64%
TLT240816P000860002024-02-14 12:43PM EST86.001.421.351.400.00-334915.50%
TLT240816P000870002024-02-21 9:46AM EST87.001.541.591.640.00-160515.31%
TLT240816P000880002024-02-21 2:09PM EST88.001.981.871.920.00-437115.15%
TLT240816P000890002024-02-20 1:04PM EST89.002.102.192.240.00-5021315.02%
TLT240816P000900002024-02-22 10:08AM EST90.002.592.552.61-0.01-0.38%11,01914.94%
TLT240816P000910002024-02-21 1:53PM EST91.003.092.933.000.00-434914.77%
TLT240816P000920002024-02-15 11:25AM EST92.003.303.403.500.00-51,41814.88%
TLT240816P000930002024-02-21 3:14PM EST93.004.093.803.950.00-329314.62%
TLT240816P000940002024-02-21 2:09PM EST94.004.564.404.500.00-285614.61%
TLT240816P000950002024-02-21 1:40PM EST95.005.104.905.00-0.05-0.97%51,59914.22%
TLT240816P000960002024-02-09 10:02AM EST96.004.925.505.650.00-356614.26%
TLT240816P000970002024-02-21 10:52AM EST97.006.106.156.300.00-28814.15%
TLT240816P000980002024-02-16 12:19PM EST98.007.006.856.950.00-114113.86%
TLT240816P000990002024-02-08 10:37AM EST99.006.907.557.700.00-161413.85%
TLT240816P001000002024-02-22 9:35AM EST100.008.478.308.45+0.22+2.67%1049613.67%
TLT240816P001010002024-02-15 10:08AM EST101.008.479.159.250.00-711013.58%
TLT240816P001020002024-01-29 1:06PM EST102.008.789.9510.150.00-5713.92%
TLT240816P001030002024-02-13 10:02AM EST103.0010.7510.8011.000.00-44513.84%
TLT240816P001040002023-10-03 2:03PM EST104.0018.9816.8517.750.00-4641.07%
TLT240816P001050002024-02-13 10:43AM EST105.0012.4512.6512.800.00-25913.95%
TLT240816P001060002024-02-15 11:00AM EST106.0013.0013.6513.750.00-74014.26%
TLT240816P001080002023-10-03 8:42AM EST108.0021.4720.3521.550.00--1344.72%
TLT240816P001090002024-01-04 1:31PM EST109.0012.3513.0513.250.00-110.00%
TLT240816P001100002023-09-05 2:21PM EST110.0016.4924.0524.250.00-14049.69%
TLT240816P001110002024-01-30 11:31AM EST111.0016.1018.6018.700.00-17017.19%
TLT240816P001120002024-02-05 10:52AM EST112.0017.8019.6019.700.00-5017.82%
TLT240816P001150002024-02-05 10:47AM EST115.0020.8522.5522.650.00--019.07%
TLT240816P001160002024-02-05 10:49AM EST116.0021.8523.6023.700.00--020.29%
TLT240816P001170002024-02-05 10:50AM EST117.0022.8024.5524.700.00--020.87%
TLT240816P001180002024-02-05 10:51AM EST118.0023.8025.5525.700.00--021.46%
TLT240816P001200002024-01-26 11:45AM EST120.0026.2027.5527.700.00-10022.61%
TLT240816P001270002023-09-01 9:00AM EST127.0032.0038.4038.600.00-1052.15%
TLT240816P001300002023-10-04 9:00AM EST130.0044.1041.1542.850.00-1056.73%
TLT240816P001360002023-12-20 10:00AM EST136.0036.8541.8042.000.00-200.00%
TLT240816P001380002023-12-20 10:00AM EST138.0038.8543.8044.000.00--00.00%
TLT240816P001420002023-12-15 9:45AM EST142.0042.9543.5047.450.00-100.00%