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
59.563,61 +530,37 (+0,90%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018C00042000 | 2024-01-05 3:16PM EDT | 42.00 | 54.74 | 52.00 | 56.25 | 0.00 | - | 2 | 0 | 147.95% |
| TLT241018C00043000 | 2024-01-02 1:49PM EDT | 43.00 | 55.33 | 55.20 | 55.50 | 0.00 | - | - | 0 | 163.34% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 43.58 | 43.15 | 43.35 | -6.07 | -12.23% | 19 | 19 | 45.22% |
| TLT241018C00047000 | 2023-11-09 2:12PM EDT | 47.00 | 38.95 | 45.10 | 50.00 | 0.00 | - | 4 | 0 | 118.07% |
| TLT241018C00049000 | 2023-12-15 10:45AM EDT | 49.00 | 50.45 | 47.55 | 47.80 | 0.00 | - | 1 | 0 | 128.75% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 50.00 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 97.92% |
| TLT241018C00051000 | 2024-01-30 11:28AM EDT | 51.00 | 43.95 | 42.80 | 42.95 | 0.00 | - | 25 | 0 | 101.56% |
| TLT241018C00052000 | 2023-11-15 11:08AM EDT | 52.00 | 36.75 | 47.10 | 47.30 | 0.00 | - | - | 0 | 137.49% |
| TLT241018C00053000 | 2023-12-18 1:24PM EDT | 53.00 | 45.80 | 40.80 | 41.00 | 0.00 | - | 10 | 0 | 96.66% |
| TLT241018C00055000 | 2023-11-24 12:25PM EDT | 55.00 | 35.20 | 41.50 | 46.10 | 0.00 | - | 1 | 1 | 125.33% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 28.63 | 28.20 | 28.40 | -0.37 | -1.28% | 19 | 50 | 29.25% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 22.68 | 23.30 | 23.55 | 0.00 | - | 5 | 78 | 27.17% |
| TLT241018C00066000 | 2024-01-05 1:14PM EDT | 66.00 | 31.21 | 28.30 | 32.55 | 0.00 | - | 1 | 1 | 81.87% |
| TLT241018C00069000 | 2023-12-27 1:05PM EDT | 69.00 | 31.90 | 25.05 | 25.45 | 0.00 | - | 1 | 3 | 63.17% |
| TLT241018C00070000 | 2024-02-29 10:42AM EDT | 70.00 | 24.29 | 24.80 | 25.20 | 0.00 | - | 1 | 14 | 65.22% |
| TLT241018C00072000 | 2024-02-21 3:58PM EDT | 72.00 | 20.65 | 22.35 | 22.60 | 0.00 | - | 10 | 21 | 58.32% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 73.00 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 61.98% |
| TLT241018C00074000 | 2024-03-26 2:30PM EDT | 74.00 | 20.38 | 14.35 | 14.50 | 0.00 | - | 13 | 29 | 16.70% |
| TLT241018C00075000 | 2024-04-23 12:20PM EDT | 75.00 | 14.99 | 13.85 | 14.05 | 0.00 | - | 2 | 32 | 21.27% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 76.00 | 13.65 | 12.90 | 13.10 | 0.00 | - | 1 | 12 | 20.42% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 77.00 | 15.16 | 12.00 | 12.20 | 0.00 | - | 2 | 7 | 19.90% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 78.00 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 50.60% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 79.00 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 46.47% |
| TLT241018C00080000 | 2024-04-19 12:37PM EDT | 80.00 | 9.55 | 9.45 | 9.65 | -0.90 | -8.61% | 10 | 57 | 18.75% |
| TLT241018C00081000 | 2024-04-25 11:20AM EDT | 81.00 | 8.40 | 8.65 | 8.85 | 0.00 | - | 80 | 28 | 18.43% |
| TLT241018C00082000 | 2024-04-19 1:09PM EDT | 82.00 | 8.77 | 7.90 | 8.05 | 0.00 | - | 3 | 19 | 17.98% |
| TLT241018C00083000 | 2024-04-23 10:24AM EDT | 83.00 | 8.15 | 7.15 | 7.30 | 0.00 | - | 2 | 125 | 17.67% |
| TLT241018C00084000 | 2024-04-25 10:01AM EDT | 84.00 | 6.00 | 6.45 | 6.60 | 0.00 | - | 1 | 69 | 17.45% |
| TLT241018C00085000 | 2024-04-25 3:51PM EDT | 85.00 | 5.55 | 5.75 | 5.90 | 0.00 | - | 3 | 476 | 17.09% |
| TLT241018C00086000 | 2024-04-26 12:29PM EDT | 86.00 | 5.17 | 5.15 | 5.30 | -0.03 | -0.58% | 4 | 240 | 17.02% |
| TLT241018C00087000 | 2024-04-26 9:46AM EDT | 87.00 | 4.80 | 4.55 | 4.70 | +0.42 | +9.59% | 2 | 438 | 16.78% |
| TLT241018C00088000 | 2024-04-26 12:17PM EDT | 88.00 | 4.05 | 4.00 | 4.15 | +0.19 | +4.92% | 65 | 2,121 | 16.60% |
| TLT241018C00089000 | 2024-04-25 11:00AM EDT | 89.00 | 3.37 | 3.50 | 3.65 | 0.00 | - | 48 | 792 | 16.46% |
| TLT241018C00090000 | 2024-04-26 1:51PM EDT | 90.00 | 3.07 | 3.10 | 3.20 | +0.15 | +5.14% | 9 | 1,438 | 16.37% |
| TLT241018C00091000 | 2024-04-26 10:40AM EDT | 91.00 | 2.79 | 2.66 | 2.74 | +0.28 | +11.16% | 1 | 263 | 16.08% |
| TLT241018C00092000 | 2024-04-26 12:18PM EDT | 92.00 | 2.29 | 2.30 | 2.37 | +0.10 | +4.57% | 5 | 889 | 16.00% |
| TLT241018C00093000 | 2024-04-26 10:40AM EDT | 93.00 | 2.04 | 1.97 | 2.04 | +0.17 | +9.09% | 15 | 373 | 15.93% |
| TLT241018C00094000 | 2024-04-26 12:48PM EDT | 94.00 | 1.65 | 1.68 | 1.76 | +0.07 | +4.43% | 30 | 4,027 | 15.93% |
| TLT241018C00095000 | 2024-04-26 12:44PM EDT | 95.00 | 1.45 | 1.43 | 1.50 | 0.00 | - | 40 | 5,083 | 15.88% |
| TLT241018C00096000 | 2024-04-25 9:38AM EDT | 96.00 | 1.12 | 1.22 | 1.28 | 0.00 | - | 2 | 1,011 | 15.87% |
| TLT241018C00097000 | 2024-04-26 12:11PM EDT | 97.00 | 1.02 | 1.03 | 1.10 | +0.06 | +6.25% | 2 | 190 | 15.94% |
| TLT241018C00098000 | 2024-04-26 2:30PM EDT | 98.00 | 0.90 | 0.89 | 0.94 | -0.02 | -2.17% | 6 | 443 | 15.99% |
| TLT241018C00099000 | 2024-04-25 2:17PM EDT | 99.00 | 0.72 | 0.76 | 0.79 | 0.00 | - | 1 | 120 | 15.97% |
| TLT241018C00100000 | 2024-04-26 3:27PM EDT | 100.00 | 0.68 | 0.65 | 0.69 | +0.04 | +6.25% | 30 | 4,257 | 16.16% |
| TLT241018C00101000 | 2024-04-24 9:55AM EDT | 101.00 | 0.60 | 0.56 | 0.60 | 0.00 | - | 5 | 6,828 | 16.33% |
| TLT241018C00102000 | 2024-04-26 2:47PM EDT | 102.00 | 0.50 | 0.48 | 0.52 | +0.03 | +6.38% | 2 | 527 | 16.48% |
| TLT241018C00103000 | 2024-04-24 3:45PM EDT | 103.00 | 0.44 | 0.43 | 0.46 | 0.00 | - | 6 | 107 | 16.72% |
| TLT241018C00104000 | 2024-04-24 9:57AM EDT | 104.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 1 | 448 | 16.97% |
| TLT241018C00105000 | 2024-04-26 10:59AM EDT | 105.00 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 2 | 687 | 17.16% |
| TLT241018C00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.30 | 0.30 | 0.33 | 0.00 | - | 13 | 176 | 17.51% |
| TLT241018C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.35 | 0.27 | 0.30 | 0.00 | - | 7 | 3,200 | 17.82% |
| TLT241018C00108000 | 2024-04-25 9:36AM EDT | 108.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 3,484 | 18.07% |
| TLT241018C00109000 | 2024-04-22 11:45AM EDT | 109.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 3,031 | 18.56% |
| TLT241018C00110000 | 2024-04-26 10:43AM EDT | 110.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 10 | 882 | 19.04% |
| TLT241018C00111000 | 2024-04-25 12:43PM EDT | 111.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 322 | 19.34% |
| TLT241018C00112000 | 2024-04-18 9:52AM EDT | 112.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 1 | 32 | 19.75% |
| TLT241018C00113000 | 2024-04-03 2:52PM EDT | 113.00 | 0.31 | 0.16 | 0.21 | 0.00 | - | 80 | 83 | 20.17% |
| TLT241018C00114000 | 2024-03-27 12:18PM EDT | 114.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | 2 | 61 | 20.56% |
| TLT241018C00115000 | 2024-04-25 2:29PM EDT | 115.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 6 | 305 | 20.90% |
| TLT241018C00116000 | 2024-04-22 1:29PM EDT | 116.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 1 | 18 | 21.24% |
| TLT241018C00117000 | 2024-04-02 11:40AM EDT | 117.00 | 0.25 | 0.14 | 0.17 | 0.00 | - | 11 | 14 | 21.58% |
| TLT241018C00118000 | 2024-04-19 3:53PM EDT | 118.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 20 | 48 | 22.12% |
| TLT241018C00119000 | 2024-04-25 1:35PM EDT | 119.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 2 | 3 | 22.41% |
| TLT241018C00120000 | 2024-04-25 3:33PM EDT | 120.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 43 | 303 | 22.66% |
| TLT241018C00121000 | 2024-03-27 10:44AM EDT | 121.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 10 | 14 | 23.39% |
| TLT241018C00122000 | 2024-04-16 9:55AM EDT | 122.00 | 0.13 | 0.09 | 0.15 | 0.00 | - | 1 | 61 | 23.63% |
| TLT241018C00123000 | 2024-04-12 10:41AM EDT | 123.00 | 0.18 | 0.09 | 0.13 | 0.00 | - | 1 | 23 | 23.63% |
| TLT241018C00124000 | 2024-01-29 12:03PM EDT | 124.00 | 0.43 | 0.24 | 0.30 | 0.00 | - | 2 | 24 | 27.69% |
| TLT241018C00125000 | 2024-04-25 2:29PM EDT | 125.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 8 | 109 | 24.27% |
| TLT241018C00130000 | 2024-04-25 9:34AM EDT | 130.00 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 278 | 25.78% |
| TLT241018C00135000 | 2024-04-11 11:35AM EDT | 135.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 13 | 281 | 27.88% |
| TLT241018C00140000 | 2024-04-09 2:19PM EDT | 140.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 94 | 29.88% |
| TLT241018C00145000 | 2024-04-08 1:58PM EDT | 145.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 20 | 23 | 31.74% |
| TLT241018C00150000 | 2024-04-22 10:57AM EDT | 150.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 1 | 26 | 33.11% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018P00042000 | 2024-04-11 3:14PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 236 | 44.73% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 39.84% |
| TLT241018P00046000 | 2024-01-26 12:03PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 38.67% |
| TLT241018P00047000 | 2024-01-25 11:19AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 38.48% |
| TLT241018P00048000 | 2024-01-24 1:17PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 37.31% |
| TLT241018P00049000 | 2024-01-24 4:58PM EDT | 49.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 2 | 36.91% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 50.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 36.52% |
| TLT241018P00051000 | 2023-12-22 11:18AM EDT | 51.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 35 | 35 | 35.35% |
| TLT241018P00052000 | 2024-01-08 3:58PM EDT | 52.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 42.48% |
| TLT241018P00053000 | 2024-01-08 4:03PM EDT | 53.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 30 | 75 | 34.28% |
| TLT241018P00054000 | 2024-04-11 10:23AM EDT | 54.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | - | 10 | 33.20% |
| TLT241018P00056000 | 2024-01-08 3:58PM EDT | 56.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | - | 25 | 31.45% |
| TLT241018P00057000 | 2024-03-14 11:45AM EDT | 57.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 30.37% |
| TLT241018P00058000 | 2024-03-14 11:44AM EDT | 58.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 29.30% |
| TLT241018P00059000 | 2024-03-14 11:44AM EDT | 59.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 28.22% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 60.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 13 | 27.20% |
| TLT241018P00063000 | 2024-04-16 9:42AM EDT | 63.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 103 | 24.17% |
| TLT241018P00065000 | 2024-03-18 2:32PM EDT | 65.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 28 | 23.49% |
| TLT241018P00066000 | 2023-10-23 9:30AM EDT | 66.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| TLT241018P00067000 | 2024-03-08 11:43AM EDT | 67.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 10 | 10 | 20.90% |
| TLT241018P00068000 | 2024-02-15 12:22PM EDT | 68.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 1 | 1 | 21.00% |
| TLT241018P00069000 | 2024-02-05 2:41PM EDT | 69.00 | 0.23 | 0.13 | 0.17 | 0.00 | - | 1 | 2 | 20.22% |
| TLT241018P00070000 | 2024-04-25 3:56PM EDT | 70.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 44 | 20.22% |
| TLT241018P00071000 | 2024-03-08 2:49PM EDT | 71.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 16 | 18.43% |
| TLT241018P00072000 | 2024-01-29 11:16AM EDT | 72.00 | 0.30 | 0.21 | 0.27 | 0.00 | - | 1 | 107 | 18.97% |
| TLT241018P00073000 | 2024-02-14 4:07PM EDT | 73.00 | 0.34 | 0.19 | 0.26 | 0.00 | - | 1 | 29 | 17.77% |
| TLT241018P00074000 | 2024-04-02 9:47AM EDT | 74.00 | 0.23 | 0.33 | 0.37 | 0.00 | - | 1 | 22 | 18.19% |
| TLT241018P00075000 | 2024-04-25 3:56PM EDT | 75.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 6 | 340 | 17.66% |
| TLT241018P00076000 | 2024-03-22 1:00PM EDT | 76.00 | 0.26 | 0.43 | 0.47 | 0.00 | - | 2 | 103 | 17.07% |
| TLT241018P00077000 | 2024-04-17 2:11PM EDT | 77.00 | 0.46 | 0.53 | 0.58 | 0.00 | - | 86 | 110 | 16.94% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 78.00 | 0.73 | 0.63 | 0.68 | 0.00 | - | 22 | 5,110 | 16.58% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 79.00 | 0.90 | 0.76 | 0.81 | 0.00 | - | 1 | 41 | 16.32% |
| TLT241018P00080000 | 2024-04-25 12:44PM EDT | 80.00 | 1.02 | 0.89 | 0.96 | 0.00 | - | 47 | 5,509 | 16.05% |
| TLT241018P00081000 | 2024-04-25 11:47AM EDT | 81.00 | 1.22 | 1.07 | 1.14 | 0.00 | - | 15 | 539 | 15.82% |
| TLT241018P00082000 | 2024-04-24 9:30AM EDT | 82.00 | 1.25 | 1.28 | 1.35 | 0.00 | - | 3 | 233 | 15.60% |
| TLT241018P00083000 | 2024-04-26 12:02PM EDT | 83.00 | 1.52 | 1.52 | 1.59 | -0.09 | -5.59% | 7 | 394 | 15.38% |
| TLT241018P00084000 | 2024-04-26 11:13AM EDT | 84.00 | 1.77 | 1.80 | 1.86 | -0.33 | -15.71% | 61 | 574 | 15.14% |
| TLT241018P00085000 | 2024-04-25 10:02AM EDT | 85.00 | 2.09 | 2.11 | 2.18 | -0.38 | -15.38% | 750 | 966 | 14.97% |
| TLT241018P00086000 | 2024-04-19 9:44AM EDT | 86.00 | 2.20 | 2.46 | 2.54 | 0.00 | - | 6 | 316 | 14.80% |
| TLT241018P00087000 | 2024-04-25 3:24PM EDT | 87.00 | 3.10 | 2.87 | 2.95 | 0.00 | - | 50 | 3,643 | 14.66% |
| TLT241018P00088000 | 2024-04-25 11:07AM EDT | 88.00 | 3.58 | 3.30 | 3.40 | 0.00 | - | 20 | 2,143 | 14.52% |
| TLT241018P00089000 | 2024-04-26 10:09AM EDT | 89.00 | 3.69 | 3.80 | 3.90 | -0.41 | -10.00% | 1 | 7,205 | 14.38% |
| TLT241018P00090000 | 2024-04-26 3:50PM EDT | 90.00 | 4.41 | 4.30 | 4.45 | -0.25 | -5.36% | 20 | 5,980 | 14.27% |
| TLT241018P00091000 | 2024-04-25 3:47PM EDT | 91.00 | 5.26 | 4.90 | 5.05 | 0.00 | - | 4 | 290 | 14.19% |
| TLT241018P00092000 | 2024-04-25 9:30AM EDT | 92.00 | 5.43 | 5.50 | 5.65 | -0.70 | -11.42% | 2 | 523 | 13.92% |
| TLT241018P00093000 | 2024-04-18 10:36AM EDT | 93.00 | 5.81 | 6.20 | 6.35 | 0.00 | - | 65 | 1,118 | 13.89% |
| TLT241018P00094000 | 2024-04-19 10:05AM EDT | 94.00 | 6.85 | 6.90 | 7.05 | +0.50 | +7.87% | 5 | 400 | 13.68% |
| TLT241018P00095000 | 2024-04-25 9:34AM EDT | 95.00 | 8.45 | 7.65 | 7.85 | 0.00 | - | 1 | 1,645 | 13.79% |
| TLT241018P00096000 | 2024-04-26 12:26PM EDT | 96.00 | 8.53 | 8.45 | 8.65 | -0.70 | -7.58% | 1 | 167 | 13.73% |
| TLT241018P00097000 | 2024-04-25 1:13PM EDT | 97.00 | 9.73 | 9.30 | 9.50 | 0.00 | - | 3 | 64 | 13.81% |
| TLT241018P00098000 | 2024-04-25 3:43PM EDT | 98.00 | 10.70 | 10.15 | 10.35 | 0.00 | - | 4 | 2,483 | 13.71% |
| TLT241018P00099000 | 2024-04-25 9:30AM EDT | 99.00 | 11.88 | 11.05 | 11.25 | 0.00 | - | 1 | 584 | 13.82% |
| TLT241018P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 12.84 | 11.95 | 12.20 | 0.00 | - | 1 | 192 | 14.23% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 101.00 | 9.53 | 12.95 | 13.15 | 0.00 | - | 4 | 11 | 14.58% |
| TLT241018P00102000 | 2024-04-02 12:30PM EDT | 102.00 | 10.21 | 13.90 | 14.10 | 0.00 | - | 5 | 10 | 14.84% |
| TLT241018P00103000 | 2024-04-26 12:29PM EDT | 103.00 | 15.00 | 14.90 | 15.10 | -0.04 | -0.27% | 2 | 79 | 15.58% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 105.00 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 0.00% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 106.00 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 107.00 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 109.00 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 110.00 | 18.09 | 21.90 | 22.10 | 0.00 | - | 12 | 0 | 20.34% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 115.00 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00118000 | 2024-03-19 9:59AM EDT | 118.00 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00120000 | 2024-04-25 9:40AM EDT | 120.00 | 32.78 | 31.90 | 32.10 | 0.00 | - | 67 | 116 | 26.29% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 130.00 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00135000 | 2024-02-06 2:47PM EDT | 135.00 | 40.06 | 39.00 | 39.30 | 0.00 | - | 17 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 140.00 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 150.00 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
