Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,59+0,47 (+0,52%)
Börsenschluss: 04:00PM EDT
91,59 -0,00 (-0,00%)
Nachbörse: 05:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT241018C000420002024-01-05 3:16PM EDT42.0054.7452.0056.250.00-20128.78%
TLT241018C000430002024-01-02 1:49PM EDT43.0055.3355.2055.500.00--0147.73%
TLT241018C000450002024-04-26 10:22AM EDT45.0043.5846.6046.750.00-19053.61%
TLT241018C000470002023-11-09 2:12PM EDT47.0038.9545.1050.000.00-4097.75%
TLT241018C000490002023-12-15 10:45AM EDT49.0050.4547.5547.800.00-10113.32%
TLT241018C000500002024-02-13 11:39AM EDT50.0042.9043.0043.200.00-5073.76%
TLT241018C000510002024-01-30 11:28AM EDT51.0043.9542.8042.950.00-25081.05%
TLT241018C000520002023-11-15 11:08AM EDT52.0036.7547.1047.300.00--0125.67%
TLT241018C000530002023-12-18 1:24PM EDT53.0045.8040.8041.000.00-10077.09%
TLT241018C000550002023-11-24 12:25PM EDT55.0035.2041.5046.100.00-11113.95%
TLT241018C000570002024-05-03 10:24AM EDT57.0032.7034.6034.800.00-1139.11%
TLT241018C000600002024-04-26 10:22AM EDT60.0028.6331.6031.800.00-196935.40%
TLT241018C000650002024-04-25 9:35AM EDT65.0022.6826.7026.900.00-57831.89%
TLT241018C000660002024-05-07 1:56PM EDT66.0025.2625.7525.900.00-1230.66%
TLT241018C000690002024-05-03 9:31AM EDT69.0021.4822.8023.000.00-3228.88%
TLT241018C000700002024-05-15 1:34PM EDT70.0022.6021.8522.000.00-10527.69%
TLT241018C000720002024-02-21 3:58PM EDT72.0020.6522.3522.600.00-102147.38%
TLT241018C000730002023-12-29 12:17PM EDT73.0027.9021.3523.800.00-2151.76%
TLT241018C000740002024-05-15 1:13PM EDT74.0018.7517.9518.150.00-62824.88%
TLT241018C000750002024-04-23 12:20PM EDT75.0014.9917.0017.150.00-23223.66%
TLT241018C000760002024-04-18 3:18PM EDT76.0013.6515.9016.050.00-11221.34%
TLT241018C000770002024-04-08 12:17PM EDT77.0015.1614.1014.250.00-270.00%
TLT241018C000780002024-02-28 1:22PM EDT78.0016.0917.1517.550.00-7842.51%
TLT241018C000790002023-12-22 10:36AM EDT79.0021.9015.4515.900.00-1337.13%
TLT241018C000800002024-05-15 2:13PM EDT80.0012.9512.2512.400.00-26819.83%
TLT241018C000810002024-05-01 10:51AM EDT81.009.0011.3511.500.00-53319.30%
TLT241018C000820002024-05-15 3:57PM EDT82.0011.0910.4010.550.00-32418.35%
TLT241018C000830002024-05-15 10:37AM EDT83.0010.059.509.650.00-113517.68%
TLT241018C000840002024-05-20 12:28PM EDT84.008.308.658.800.00-16617.22%
TLT241018C000850002024-05-21 11:04AM EDT85.007.807.807.95-0.05-0.64%342616.66%
TLT241018C000860002024-05-16 10:58AM EDT86.007.907.007.100.00-424215.99%
TLT241018C000870002024-05-20 12:47PM EDT87.005.956.256.350.00-1047115.71%
TLT241018C000880002024-05-20 10:22AM EDT88.005.255.505.600.00-802,16415.26%
TLT241018C000890002024-05-17 1:41PM EDT89.004.854.854.950.00-101,13815.12%
TLT241018C000900002024-05-21 12:43PM EDT90.004.304.204.30+0.25+6.17%123,76014.80%
TLT241018C000910002024-05-20 2:55PM EDT91.003.523.653.700.00-132514.50%
TLT241018C000920002024-05-21 10:27AM EDT92.003.153.103.20+0.18+6.06%215,81714.44%
TLT241018C000930002024-05-21 11:52AM EDT93.002.692.642.68-0.06-2.18%248414.09%
TLT241018C000940002024-05-20 10:36AM EDT94.002.092.222.260.00-34,28513.97%
TLT241018C000950002024-05-21 1:03PM EDT95.001.931.851.89+0.15+8.43%655,28413.87%
TLT241018C000960002024-05-21 3:00PM EDT96.001.531.541.57+0.08+5.52%31,03213.79%
TLT241018C000970002024-05-21 3:00PM EDT97.001.261.271.30+0.04+3.28%1028313.76%
TLT241018C000980002024-05-21 11:21AM EDT98.001.051.041.07-0.02-1.87%41,43913.75%
TLT241018C000990002024-05-21 1:19PM EDT99.000.890.850.88+0.08+9.88%237913.76%
TLT241018C001000002024-05-21 3:33PM EDT100.000.720.700.73+0.05+7.46%4478,62313.86%
TLT241018C001010002024-05-21 3:30PM EDT101.000.580.580.60-0.04-6.45%16,85213.92%
TLT241018C001020002024-05-20 1:18PM EDT102.000.490.480.510.00-352914.14%
TLT241018C001030002024-05-16 12:01PM EDT103.000.520.410.430.00-111514.32%
TLT241018C001040002024-05-20 3:53PM EDT104.000.340.350.370.00-346214.58%
TLT241018C001050002024-05-20 9:30AM EDT105.000.280.300.330.00-1080714.94%
TLT241018C001060002024-05-16 3:53PM EDT106.000.340.270.290.00-3617415.26%
TLT241018C001070002024-05-15 1:57PM EDT107.000.290.240.260.00-23,47415.60%
TLT241018C001080002024-05-16 2:37PM EDT108.000.250.210.240.00-103,64216.04%
TLT241018C001090002024-04-29 11:12AM EDT109.000.260.190.220.00-13,03116.43%
TLT241018C001100002024-05-21 1:24PM EDT110.000.190.180.20+0.01+5.56%161,03216.80%
TLT241018C001110002024-05-20 9:45AM EDT111.000.180.160.190.00-132717.26%
TLT241018C001120002024-05-02 1:33PM EDT112.000.160.150.170.00-13117.53%
TLT241018C001130002024-04-03 2:52PM EDT113.000.310.170.200.00-808318.70%
TLT241018C001140002024-05-17 12:07PM EDT114.000.150.130.160.00-802218.56%
TLT241018C001150002024-05-20 9:50AM EDT115.000.150.130.150.00-130218.95%
TLT241018C001160002024-05-20 3:41PM EDT116.000.140.120.140.00-11819.29%
TLT241018C001170002024-04-02 11:40AM EDT117.000.250.150.180.00-111420.75%
TLT241018C001180002024-05-06 3:50PM EDT118.000.140.110.130.00-54820.17%
TLT241018C001190002024-04-25 1:35PM EDT119.000.130.100.120.00-2320.46%
TLT241018C001200002024-05-21 11:42AM EDT120.000.120.100.120.00-16035721.00%
TLT241018C001210002024-03-27 10:44AM EDT121.000.230.110.160.00-101422.56%
TLT241018C001220002024-05-17 12:08PM EDT122.000.100.090.110.00-806021.78%
TLT241018C001230002024-04-12 10:41AM EDT123.000.180.090.120.00-12322.56%
TLT241018C001240002024-01-29 12:03PM EDT124.000.430.240.300.00-22426.95%
TLT241018C001250002024-05-16 3:59PM EDT125.000.100.080.100.00-1210922.95%
TLT241018C001300002024-05-14 3:09PM EDT130.000.070.070.080.00-427924.56%
TLT241018C001350002024-05-13 12:43PM EDT135.000.060.050.070.00-428526.27%
TLT241018C001400002024-05-08 10:39AM EDT140.000.060.040.060.00-4013427.83%
TLT241018C001450002024-04-08 1:58PM EDT145.000.060.030.060.00-202329.79%
TLT241018C001500002024-05-16 3:34PM EDT150.000.040.030.040.00-22730.18%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT241018P000420002024-05-15 1:18PM EDT42.000.010.000.010.00-424042.19%
TLT241018P000450002024-01-23 4:56PM EDT45.000.030.000.040.00-1144.73%
TLT241018P000460002024-01-26 12:03PM EDT46.000.030.000.040.00-3343.36%
TLT241018P000470002024-01-25 11:19AM EDT47.000.030.000.050.00-3343.36%
TLT241018P000480002024-01-24 1:17PM EDT48.000.030.000.050.00-3841.99%
TLT241018P000490002024-01-24 4:58PM EDT49.000.030.010.060.00--241.80%
TLT241018P000500002024-01-08 3:58PM EDT50.000.060.020.070.00-357641.41%
TLT241018P000510002023-12-22 11:18AM EDT51.000.050.030.070.00-353540.04%
TLT241018P000520002024-01-08 3:58PM EDT52.000.070.000.280.00-5548.10%
TLT241018P000530002024-01-08 4:03PM EDT53.000.080.040.090.00-307539.06%
TLT241018P000540002024-04-11 10:23AM EDT54.000.020.000.030.00--1032.81%
TLT241018P000560002024-01-08 3:58PM EDT56.000.100.060.100.00--2536.04%
TLT241018P000570002024-03-14 11:45AM EDT57.000.050.020.100.00-1134.86%
TLT241018P000580002024-03-14 11:44AM EDT58.000.050.030.100.00-1133.69%
TLT241018P000590002024-03-14 11:44AM EDT59.000.050.030.100.00-1132.62%
TLT241018P000600002024-03-27 10:34AM EDT60.000.060.040.100.00-31331.54%
TLT241018P000630002024-04-16 9:42AM EDT63.000.130.020.040.00-10010324.90%
TLT241018P000650002024-05-09 2:27PM EDT65.000.060.020.040.00-12823.05%
TLT241018P000660002023-10-23 9:30AM EDT66.001.280.000.000.00--912.50%
TLT241018P000670002024-03-08 11:43AM EDT67.000.110.090.120.00-101024.90%
TLT241018P000680002024-02-15 12:22PM EDT68.000.200.120.160.00-1125.05%
TLT241018P000690002024-05-03 3:00PM EDT69.000.110.040.060.00-111320.51%
TLT241018P000700002024-05-17 3:37PM EDT70.000.080.050.070.00-209420.07%
TLT241018P000710002024-05-13 1:42PM EDT71.000.100.060.080.00-102619.53%
TLT241018P000720002024-05-17 12:25PM EDT72.000.100.070.090.00-411318.95%
TLT241018P000730002024-05-06 10:31AM EDT73.000.150.080.100.00-103918.36%
TLT241018P000740002024-05-10 10:00AM EDT74.000.160.100.120.00-102817.97%
TLT241018P000750002024-05-16 10:29AM EDT75.000.120.110.130.00-1033617.24%
TLT241018P000760002024-05-21 9:34AM EDT76.000.140.130.15-0.02-12.50%1511316.70%
TLT241018P000770002024-05-17 3:28PM EDT77.000.200.160.180.00-511216.31%
TLT241018P000780002024-05-21 1:00PM EDT78.000.210.190.21-0.02-8.70%105,11715.82%
TLT241018P000790002024-05-17 3:29PM EDT79.000.270.220.240.00-84015.26%
TLT241018P000800002024-05-20 1:00PM EDT80.000.320.260.290.00-223,96514.87%
TLT241018P000810002024-05-17 12:53PM EDT81.000.390.320.340.00-354814.38%
TLT241018P000820002024-05-17 1:34PM EDT82.000.470.390.410.00-735613.98%
TLT241018P000830002024-05-17 11:34AM EDT83.000.550.470.500.00-33,17913.62%
TLT241018P000840002024-05-20 12:08PM EDT84.000.700.580.610.00-352113.29%
TLT241018P000850002024-05-21 3:29PM EDT85.000.750.720.75-0.12-13.79%11,77213.00%
TLT241018P000860002024-05-17 2:50PM EDT86.001.030.900.930.00-1032912.78%
TLT241018P000870002024-05-21 10:05AM EDT87.001.141.111.15-0.18-13.64%13,66512.59%
TLT241018P000880002024-05-21 11:00AM EDT88.001.461.371.41-0.15-9.32%32,14212.39%
TLT241018P000890002024-05-21 10:49AM EDT89.001.741.681.72-0.19-9.84%210,29312.22%
TLT241018P000900002024-05-20 3:33PM EDT90.002.312.042.080.00-76,07712.04%
TLT241018P000910002024-05-20 11:43AM EDT91.002.772.452.490.00-2136611.85%
TLT241018P000920002024-05-21 1:49PM EDT92.003.002.912.95-0.24-7.41%95,55911.65%
TLT241018P000930002024-05-20 9:53AM EDT93.003.733.403.500.00-197411.57%
TLT241018P000940002024-05-21 10:05AM EDT94.004.044.004.10-0.91-18.38%141711.47%
TLT241018P000950002024-05-21 10:56AM EDT95.004.784.654.75+0.38+8.64%13,19711.34%
TLT241018P000960002024-05-03 9:38AM EDT96.006.975.355.450.00-717011.19%
TLT241018P000970002024-05-07 10:36AM EDT97.006.656.106.200.00-5111611.05%
TLT241018P000980002024-05-08 10:53AM EDT98.007.956.857.000.00-92,49910.91%
TLT241018P000990002024-05-08 3:59PM EDT99.008.987.707.850.00-360110.85%
TLT241018P001000002024-05-17 12:48PM EDT100.008.808.608.750.00-245710.96%
TLT241018P001010002024-04-03 1:04PM EDT101.009.5311.2511.400.00-4122.11%
TLT241018P001020002024-05-02 12:11PM EDT102.0013.3510.4510.650.00-6011.65%
TLT241018P001030002024-05-15 9:30AM EDT103.0011.2011.4511.600.00-16611.79%
TLT241018P001050002024-05-15 1:28PM EDT105.0012.8013.4013.600.00-2313.28%
TLT241018P001060002024-01-17 12:20PM EDT106.0012.2013.5013.700.00-790.00%
TLT241018P001070002023-12-28 11:52AM EDT107.008.6513.6513.950.00--10.00%
TLT241018P001090002024-02-12 11:59AM EDT109.0015.6614.6514.850.00--200.00%
TLT241018P001100002024-04-02 11:56AM EDT110.0018.0921.0021.150.00-12035.55%
TLT241018P001150002023-12-05 11:00AM EDT115.0020.9015.8019.850.00--10.00%
TLT241018P001180002024-03-19 9:59AM EDT118.0025.2829.1029.400.00-1044.18%
TLT241018P001200002024-05-03 10:31AM EDT120.0030.6028.4028.550.00-70021.63%
TLT241018P001250002023-12-20 4:41PM EDT125.0025.4530.8531.050.00-500.00%
TLT241018P001300002024-01-24 2:55PM EDT130.0036.8236.2536.350.00-400.00%
TLT241018P001350002024-02-06 2:47PM EDT135.0040.0639.0039.300.00-1700.00%
TLT241018P001400002024-02-06 2:47PM EDT140.0045.0944.0044.300.00--00.00%
TLT241018P001500002024-02-02 10:43AM EDT150.0053.4455.5055.600.00-1600.00%