Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,47+0,59 (+0,62%)
Börsenschluss: 04:00PM EST
94,50 +0,03 (+0,03%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT241115C000500002024-02-29 9:55AM EST50.0044.1042.1546.450.00-17862.89%
TLT241115C000600002024-02-29 3:42PM EST60.0034.0534.7034.900.00-54132.74%
TLT241115C000650002024-01-05 9:33AM EST65.0031.9029.6533.600.00-3054.48%
TLT241115C000680002023-12-13 2:50PM EST68.0029.5028.8529.450.00-1143.82%
TLT241115C000700002024-02-02 11:18AM EST70.0026.5325.0025.350.00-56627.65%
TLT241115C000750002024-01-02 11:02AM EST75.0024.6923.5024.650.00-451044.75%
TLT241115C000790002024-02-15 9:30AM EST79.0016.0516.6516.950.00-1322.34%
TLT241115C000800002024-02-28 11:48AM EST80.0014.5115.7516.050.00-41921.80%
TLT241115C000830002024-02-14 3:54PM EST83.0012.0013.2513.450.00-101020.42%
TLT241115C000840002024-02-16 11:02AM EST84.0010.9512.4512.650.00-1120.15%
TLT241115C000850002024-02-29 12:34PM EST85.0011.1511.6511.850.00-22019.81%
TLT241115C000860002023-12-15 11:29AM EST86.0016.2212.8013.300.00-6327.80%
TLT241115C000880002023-12-14 12:58PM EST88.0013.7511.3011.800.00-11026.72%
TLT241115C000890002024-01-08 2:16PM EST89.0011.459.009.350.00-11720.29%
TLT241115C000900002024-03-01 10:47AM EST90.007.948.058.20+0.27+3.52%124,24618.40%
TLT241115C000910002024-02-29 10:06AM EST91.007.157.407.550.00-110518.16%
TLT241115C000920002024-02-21 2:34PM EST92.005.356.806.950.00-176418.01%
TLT241115C000930002024-02-28 11:48AM EST93.005.376.206.400.00-464717.93%
TLT241115C000940002024-03-01 2:34PM EST94.005.785.705.85+0.35+6.45%185,62117.76%
TLT241115C000950002024-03-01 9:57AM EST95.004.605.205.35-0.35-7.07%14811,96517.66%
TLT241115C000960002024-02-29 3:07PM EST96.004.424.704.850.00-119917.48%
TLT241115C000970002024-02-29 11:26AM EST97.004.074.254.400.00-481417.37%
TLT241115C000980002024-02-29 3:01PM EST98.003.453.854.00-0.20-5.48%13,66617.32%
TLT241115C000990002024-02-29 3:02PM EST99.003.293.503.650.00-133117.35%
TLT241115C001000002024-03-01 3:21PM EST100.003.233.153.30+0.27+9.12%213,53717.30%
TLT241115C001010002024-02-12 9:30AM EST101.002.932.872.970.00-113917.23%
TLT241115C001020002024-02-28 11:53AM EST102.002.122.572.680.00-410317.21%
TLT241115C001030002024-02-29 9:58AM EST103.002.162.302.420.00-235617.22%
TLT241115C001040002023-12-28 1:01PM EST104.005.402.242.420.00-224518.12%
TLT241115C001050002024-03-01 2:58PM EST105.001.911.881.97+0.17+9.77%1951717.27%
TLT241115C001060002024-02-09 10:33AM EST106.001.791.701.780.00-137317.32%
TLT241115C001070002024-02-27 12:52PM EST107.001.191.501.610.00-117417.39%
TLT241115C001080002024-02-28 2:51PM EST108.001.061.381.450.00-31,78817.43%
TLT241115C001090002024-02-23 10:40AM EST109.000.961.241.310.00-1026717.51%
TLT241115C001100002024-03-01 2:24PM EST110.001.141.081.19+0.25+28.09%153917.60%
TLT241115C001110002024-02-29 3:29PM EST111.000.950.971.090.00-11617.76%
TLT241115C001120002024-02-29 9:33AM EST112.000.800.910.990.00-1029517.86%
TLT241115C001130002024-02-23 1:10PM EST113.000.720.790.890.00-108217.91%
TLT241115C001150002024-03-01 11:18AM EST115.000.700.650.74+0.04+6.06%15359218.14%
TLT241115C001200002024-02-27 1:22PM EST120.000.410.440.520.00-599119.17%
TLT241115C001250002024-02-22 12:04PM EST125.000.300.320.390.00-13220.29%
TLT241115C001300002024-02-27 1:22PM EST130.000.250.250.310.00-679421.49%
TLT241115C001350002024-02-29 3:14PM EST135.000.210.200.260.00-131622.75%
TLT241115C001400002024-02-26 10:20AM EST140.000.200.170.210.00-11123.73%
TLT241115C001450002024-02-29 3:26PM EST145.000.150.130.180.00-112124.85%
TLT241115C001500002024-01-24 11:03AM EST150.000.210.120.170.00-40040026.22%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT241115P000500002024-01-08 1:54PM EST50.000.060.050.080.00-101633.59%
TLT241115P000550002024-02-16 3:12PM EST55.000.090.040.100.00-113129.88%
TLT241115P000600002024-02-22 12:42PM EST60.000.130.070.110.00-121225.88%
TLT241115P000650002024-02-21 10:24AM EST65.000.210.130.170.00-104223.41%
TLT241115P000670002024-02-15 1:14PM EST67.000.260.160.200.00--122.41%
TLT241115P000680002023-12-26 3:53PM EST68.000.310.260.340.00--3323.88%
TLT241115P000690002024-01-16 11:01AM EST69.000.300.280.330.00-2122.85%
TLT241115P000700002024-01-31 1:03PM EST70.000.280.220.260.00-111220.95%
TLT241115P000710002024-01-30 12:18PM EST71.000.370.250.320.00-51021.00%
TLT241115P000720002024-02-21 10:00AM EST72.000.350.260.320.00--120.14%
TLT241115P000730002024-02-27 9:48AM EST73.000.370.290.350.00-51519.68%
TLT241115P000740002023-11-27 2:37PM EST74.001.150.290.870.00--223.61%
TLT241115P000750002024-02-29 9:54AM EST75.000.380.380.410.00-147818.64%
TLT241115P000760002024-02-15 10:03AM EST76.000.540.390.450.00-54518.19%
TLT241115P000770002024-01-31 9:55AM EST77.000.550.000.000.00-1176.25%
TLT241115P000780002024-02-14 3:36PM EST78.000.740.500.560.00-510917.41%
TLT241115P000790002024-02-29 11:49AM EST79.000.620.560.640.00-1317.14%
TLT241115P000800002024-02-26 3:43PM EST80.000.780.640.720.00-270716.80%
TLT241115P000810002024-02-26 1:01PM EST81.000.660.730.820.00-15316.53%
TLT241115P000820002024-02-23 11:31AM EST82.001.000.840.940.00-321316.30%
TLT241115P000830002024-02-29 11:20AM EST83.001.070.971.070.00-147416.04%
TLT241115P000840002024-02-29 11:25AM EST84.001.231.131.220.00-2912815.80%
TLT241115P000850002024-03-01 3:19PM EST85.001.321.301.39-0.14-9.59%216015.57%
TLT241115P000860002024-03-01 3:09PM EST86.001.541.501.58-0.19-10.98%57915.35%
TLT241115P000870002024-02-27 1:00PM EST87.002.101.721.800.00-15715.15%
TLT241115P000880002024-03-01 3:25PM EST88.002.001.972.05-0.16-7.41%1010714.98%
TLT241115P000890002024-02-29 9:50AM EST89.002.422.252.330.00-313814.81%
TLT241115P000900002024-02-29 10:05AM EST90.002.702.562.640.00-39,04414.66%
TLT241115P000910002024-02-29 11:04AM EST91.003.152.892.980.00-41,65714.50%
TLT241115P000920002024-02-29 1:00PM EST92.003.603.253.350.00-16751214.34%
TLT241115P000930002024-02-29 3:47PM EST93.004.003.653.750.00-771,24214.16%
TLT241115P000940002024-03-01 1:40PM EST94.004.204.104.20-0.25-5.62%2237514.04%
TLT241115P000950002024-03-01 1:04PM EST95.004.804.504.70-0.53-9.94%130613.96%
TLT241115P000960002024-02-21 2:03PM EST96.006.575.005.200.00-11,12313.77%
TLT241115P000970002024-02-29 1:04PM EST97.006.145.555.750.00-35,43113.63%
TLT241115P000980002024-02-02 9:54AM EST98.005.456.156.300.00-4059613.37%
TLT241115P000990002024-02-28 9:37AM EST99.007.876.756.950.00-107913.31%
TLT241115P001000002024-02-27 10:03AM EST100.008.357.407.600.00-19913.15%
TLT241115P001010002024-02-29 11:27AM EST101.008.658.108.250.00-120112.85%
TLT241115P001020002024-02-22 10:58AM EST102.0010.458.809.000.00-18312.80%
TLT241115P001030002024-02-29 11:43AM EST103.0010.059.559.800.00-111,04012.83%
TLT241115P001040002024-03-01 2:13PM EST104.0010.5010.3010.60-0.60-5.41%27612.76%
TLT241115P001050002024-02-01 12:55PM EST105.009.1011.1011.350.00-553,50012.32%
TLT241115P001060002024-01-26 3:21PM EST106.0013.1012.6012.800.00-13555115.19%
TLT241115P001070002024-01-26 3:23PM EST107.0014.0013.5013.650.00-572,06815.22%
TLT241115P001080002023-12-28 10:09AM EST108.0010.0014.6514.950.00-626217.33%
TLT241115P001090002024-01-26 11:22AM EST109.0015.5615.3515.500.00-13315.86%
TLT241115P001100002024-01-26 11:22AM EST110.0016.4416.3016.450.00-14316.25%
TLT241115P001200002023-11-28 12:17PM EST120.0028.7017.6022.500.00--00.00%
TLT241115P001300002023-11-27 10:04AM EST130.0039.6927.5032.000.00--00.00%