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
20. September 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
52.970.00-4042.00-----
49.200.00-2245.000.020.00-39
47.950.00-4047.00-----
-----48.000.020.00--0
46.000.00-3150.000.030.00-3153
-----52.000.030.00-23
-----53.000.030.00--3
-----54.000.030.00-38
37.700.00-4055.000.170.00-4557
-----57.000.070.00-4020
38.800.00--158.000.110.00-57
35.980.00-11260.000.050.00-1010
-----61.000.050.00-11
32.750.00-101562.000.170.00-324
-----64.000.210.00-1011
27.340.00-2365.000.120.00-1158
30.100.00-2366.000.190.00-17
20.960.00-8867.000.100.00-110
24.500.00-2268.000.050.00-1015
19.900.00--369.000.230.00-21
22.660.00-12670.000.170.00-10320
-----71.000.150.00-558
-----72.000.180.00-229
27.090.00-1073.000.310.00-170
-----74.000.190.00-465
17.620.00-221675.000.28-0.02-6.67%623,408
14.600.00-1376.000.350.00-326
16.970.00-9977.000.310.00-184
18.190.00--1278.000.43-0.14-24.56%20194
19.400.00-1579.000.49-0.05-9.26%91165
11.70-0.50-4.10%1235180.000.57-0.08-12.31%67,120
11.350.00-21481.000.760.00-1617
13.550.00-122782.000.83-0.10-10.75%22682
14.480.00-187083.000.99-0.25-20.16%92,122
8.060.00-88684.001.12-0.27-19.42%2231
7.50+0.15+2.04%1,7911,06285.001.39-0.13-8.55%308,271
6.550.00-713786.001.61-0.17-9.55%47574
5.980.00-13,41387.001.85-0.30-13.95%13,865
5.55+0.35+6.73%22,33788.002.680.00-77,046
5.01+0.56+12.58%5519389.002.70-0.19-6.57%692,197
4.52+0.50+12.44%2156,74590.003.08-0.26-7.78%1238,761
4.00+0.48+13.64%3964891.003.55-0.22-5.84%1464,440
3.30+0.25+8.20%2084,79592.004.01-0.64-13.76%1113,878
2.84+0.04+1.43%913,85693.004.58-0.37-7.47%55,634
2.45+0.21+9.38%773,52394.005.700.00-1368
2.10+0.14+7.14%2959,13395.005.78-0.57-8.98%223,829
1.85+0.17+10.12%4779896.007.300.00-10182
1.55+0.04+2.65%210,30397.007.43-0.11-1.46%10259
1.36+0.19+16.24%26,28398.008.00+1.39+21.03%8307
1.14+0.09+8.57%174,78099.009.15-0.50-5.18%10276
0.95+0.07+7.95%4615,970100.009.83-0.30-2.96%61,165
0.90+0.11+13.92%76278101.009.210.00-5231
0.69+0.03+4.55%62,284102.0011.930.00-179
0.64-0.07-9.86%4134103.0012.880.00-140
0.53+0.02+3.92%196,941104.009.950.00-1016
0.47+0.04+9.30%7217,428105.0014.55+0.80+5.82%1163
0.490.00-10253106.0011.850.00-840
0.38-0.02-5.00%4123107.00-----
0.400.00-8001,666108.0014.860.00-1014
0.32-0.20-38.46%262109.0011.660.00-20
0.28+0.01+3.70%23,761110.0018.960.00-40
0.580.00-5306111.0023.810.00-50
0.250.00-5688112.00-----
0.220.00-379113.0018.700.00-10
0.21-0.15-41.67%200347114.00-----
0.210.00-51,022115.0019.850.00-10
0.20-1.26-86.30%1007116.0021.700.00-150
0.260.00-12461117.0022.680.00--0
0.160.00-5457118.00-----
0.160.00-36119.00-----
0.16+0.01+6.67%15883120.0023.070.00-60
0.150.00-55121.0025.040.00-200
0.180.00-543122.00-----
0.350.00-11123.00-----
0.880.00-53124.00-----
0.120.00-3517125.0031.850.00-40
0.130.00-11126.00-----
0.250.00-14127.0041.100.00--0
0.190.00-33128.00-----
0.550.00-3942129.00-----
0.11+0.04+57.14%2458130.0041.950.00-10
0.170.00-12131.00-----
0.360.00-31132.0040.650.00-10
0.360.00-350133.0033.950.00-10
0.100.00-90140135.00-----
0.340.00--5136.00-----
0.250.00--11137.00-----
0.300.00--1138.00-----
0.350.00-11139.00-----
0.050.00-5742140.0040.950.00-10
0.150.00--1141.00-----
0.190.00-7272145.00-----
0.070.00-1100150.00-----