Deutsche Märkte schließen in 7 Stunden 39 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,70+0,11 (+0,12%)
Börsenschluss: 04:00PM EDT
91,68 -0,02 (-0,03%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250321C000550002024-04-02 9:59AM EDT55.0036.8633.4033.500.00--10.00%
TLT250321C000590002024-05-07 10:29AM EDT59.0032.200.000.000.00-2000.00%
TLT250321C000600002024-03-26 1:02PM EDT60.0033.8525.5029.000.00-100.00%
TLT250321C000680002024-03-25 10:52AM EDT68.0026.2319.6521.000.00-110.00%
TLT250321C000690002024-04-11 11:00AM EDT69.0021.7021.7522.150.00--50.00%
TLT250321C000700002024-05-15 11:31AM EDT70.0022.750.000.000.00-600.00%
TLT250321C000720002024-05-03 11:33AM EDT72.0018.700.000.000.00-1000.00%
TLT250321C000730002024-05-09 12:13PM EDT73.0018.150.000.000.00-100.00%
TLT250321C000740002024-04-15 12:24PM EDT74.0016.2619.1019.350.00--124.51%
TLT250321C000750002024-05-20 1:04PM EDT75.0017.290.000.000.00-400.00%
TLT250321C000760002024-05-21 1:21PM EDT76.0016.780.000.000.00-600.00%
TLT250321C000780002024-03-15 11:35AM EDT78.0016.8014.2014.700.00--116.97%
TLT250321C000800002024-05-17 12:07PM EDT80.0013.400.000.000.00-100.00%
TLT250321C000810002024-04-25 10:12AM EDT81.009.650.000.000.00-100.00%
TLT250321C000820002024-05-15 11:39AM EDT82.0012.210.000.000.00-100.00%
TLT250321C000830002024-05-21 3:06PM EDT83.0010.830.000.000.00-500.00%
TLT250321C000840002024-05-15 9:53AM EDT84.0010.450.000.000.00-1100.00%
TLT250321C000850002024-05-15 9:51AM EDT85.009.800.000.000.00-500.00%
TLT250321C000860002024-05-20 11:29AM EDT86.008.350.000.000.00-200.00%
TLT250321C000870002024-05-21 3:16PM EDT87.008.100.000.000.00-100.00%
TLT250321C000880002024-05-22 2:11PM EDT88.007.450.000.000.00-400.00%
TLT250321C000890002024-05-17 10:29AM EDT89.006.950.000.000.00-2500.00%
TLT250321C000900002024-05-22 2:12PM EDT90.006.270.000.000.00-300.00%
TLT250321C000910002024-05-22 2:40PM EDT91.005.720.000.000.00-2400.00%
TLT250321C000920002024-05-20 11:43AM EDT92.005.050.000.000.00-100.10%
TLT250321C000930002024-05-22 3:35PM EDT93.004.750.000.000.00-200.39%
TLT250321C000940002024-05-22 9:39AM EDT94.004.200.000.000.00-1300.78%
TLT250321C000950002024-05-22 1:20PM EDT95.003.940.000.000.00-1100.78%
TLT250321C000960002024-05-22 10:17AM EDT96.003.450.000.000.00-201.56%
TLT250321C000970002024-05-16 1:52PM EDT97.003.500.000.000.00-1101.56%
TLT250321C000980002024-05-20 2:51PM EDT98.002.780.000.000.00-101.56%
TLT250321C000990002024-05-15 3:47PM EDT99.002.910.000.000.00-2001.56%
TLT250321C001000002024-05-22 1:32PM EDT100.002.330.000.000.00-8503.13%
TLT250321C001010002024-04-22 1:16PM EDT101.001.790.000.000.00-103.13%
TLT250321C001020002024-05-20 9:35AM EDT102.001.780.000.000.00-203.13%
TLT250321C001030002024-05-20 11:50AM EDT103.001.580.000.000.00-403.13%
TLT250321C001040002024-05-02 10:28AM EDT104.001.150.000.000.00-4903.13%
TLT250321C001050002024-05-22 2:07PM EDT105.001.340.000.000.00-703.13%
TLT250321C001060002024-05-17 11:32AM EDT106.001.230.000.000.00-103.13%
TLT250321C001070002024-05-09 11:03AM EDT107.000.970.000.000.00-103.13%
TLT250321C001080002024-05-15 2:39PM EDT108.001.100.000.000.00-403.13%
TLT250321C001090002024-05-21 10:10AM EDT109.000.920.000.000.00-503.13%
TLT250321C001100002024-05-22 1:55PM EDT110.000.820.000.000.00-1103.13%
TLT250321C001110002024-05-16 11:05AM EDT111.000.870.000.000.00-1006.25%
TLT250321C001120002024-04-29 3:12PM EDT112.000.590.000.000.00-506.25%
TLT250321C001130002024-04-25 12:06PM EDT113.000.540.000.000.00-106.25%
TLT250321C001140002024-04-17 1:00PM EDT114.000.570.570.610.00-32217.26%
TLT250321C001150002024-05-16 1:44PM EDT115.000.580.000.000.00-3706.25%
TLT250321C001160002024-04-25 12:06PM EDT116.000.440.000.000.00-1106.25%
TLT250321C001170002024-05-21 10:06AM EDT117.000.460.000.000.00-1006.25%
TLT250321C001180002024-05-07 10:34AM EDT118.000.480.000.000.00-5006.25%
TLT250321C001190002024-04-08 2:03PM EDT119.000.540.370.410.00-13018.02%
TLT250321C001200002024-05-22 1:37PM EDT120.000.400.000.000.00-10006.25%
TLT250321C001210002024-04-10 12:08PM EDT121.000.440.320.360.00-2,9984,49918.38%
TLT250321C001220002024-05-10 2:46PM EDT122.000.340.000.000.00-106.25%
TLT250321C001230002024-04-15 9:37AM EDT123.000.370.290.430.00-114319.93%
TLT250321C001250002024-05-14 11:22AM EDT125.000.330.000.000.00-106.25%
TLT250321C001270002024-04-11 10:06AM EDT127.000.340.240.300.00-1220.14%
TLT250321C001280002024-04-30 9:30AM EDT128.000.280.000.000.00-506.25%
TLT250321C001300002024-05-13 10:30AM EDT130.000.220.000.000.00-206.25%
TLT250321C001350002024-04-29 9:30AM EDT135.000.210.000.000.00-406.25%
TLT250321C001400002024-05-17 9:30AM EDT140.000.170.000.000.00-6012.50%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT250321P000450002024-04-29 9:30AM EDT45.000.050.000.000.00--012.50%
TLT250321P000500002024-04-01 11:35AM EDT50.000.080.030.100.00--130.66%
TLT250321P000570002024-04-11 9:36AM EDT57.000.130.050.110.00-270225.00%
TLT250321P000630002024-05-10 1:01PM EDT63.000.150.000.000.00--06.25%
TLT250321P000640002024-05-08 9:36AM EDT64.000.150.000.000.00-206.25%
TLT250321P000650002024-04-02 9:52AM EDT65.000.200.190.270.00--2022.00%
TLT250321P000670002024-04-01 1:42PM EDT67.000.220.160.350.00--10021.46%
TLT250321P000680002024-05-15 1:05PM EDT68.000.200.000.000.00--06.25%
TLT250321P000700002024-04-15 3:01PM EDT70.000.450.220.260.00-16617.82%
TLT250321P000710002024-05-10 1:01PM EDT71.000.330.000.000.00-506.25%
TLT250321P000720002024-05-20 2:47PM EDT72.000.310.000.000.00-2006.25%
TLT250321P000730002024-04-15 12:45PM EDT73.000.650.320.360.00--1116.65%
TLT250321P000740002024-04-30 9:41AM EDT74.000.730.000.000.00-106.25%
TLT250321P000750002024-05-16 10:09AM EDT75.000.430.000.000.00-506.25%
TLT250321P000760002024-05-13 9:55AM EDT76.000.650.000.000.00-1006.25%
TLT250321P000770002024-05-09 9:41AM EDT77.000.770.000.000.00-703.13%
TLT250321P000780002024-05-16 9:38AM EDT78.000.650.000.000.00-103.13%
TLT250321P000790002024-05-22 2:47PM EDT79.000.750.000.000.00-503.13%
TLT250321P000800002024-05-21 1:50PM EDT80.000.890.000.000.00-803.13%
TLT250321P000810002024-05-21 10:11AM EDT81.001.030.000.000.00-403.13%
TLT250321P000820002024-05-22 12:12PM EDT82.001.180.000.000.00-103.13%
TLT250321P000830002024-05-22 11:18AM EDT83.001.360.000.000.00-203.13%
TLT250321P000840002024-05-22 12:16PM EDT84.001.600.000.000.00-103.13%
TLT250321P000850002024-05-22 10:00AM EDT85.001.870.000.000.00-101.56%
TLT250321P000860002024-05-20 12:30PM EDT86.002.300.000.000.00-501.56%
TLT250321P000870002024-05-15 2:17PM EDT87.002.380.000.000.00-101.56%
TLT250321P000880002024-05-16 2:45PM EDT88.002.700.000.000.00-25101.56%
TLT250321P000890002024-05-22 3:23PM EDT89.003.110.000.000.00-100.78%
TLT250321P000900002024-05-15 3:48PM EDT90.003.450.000.000.00-66900.78%
TLT250321P000910002024-05-22 2:47PM EDT91.003.920.000.000.00-500.20%
TLT250321P000920002024-05-17 11:31AM EDT92.004.530.000.000.00-100.00%
TLT250321P000930002024-05-10 10:51AM EDT93.005.800.000.000.00-3200.00%
TLT250321P000940002024-05-20 2:47PM EDT94.005.750.000.000.00-2000.00%
TLT250321P000950002024-05-16 10:04AM EDT95.005.850.000.000.00-1000.00%
TLT250321P000960002024-05-22 11:00AM EDT96.006.600.000.000.00-5000.00%
TLT250321P000980002024-04-15 11:07AM EDT98.0010.387.757.950.00-21811.76%
TLT250321P001000002024-05-21 1:50PM EDT100.009.510.000.000.00-1300.00%
TLT250321P001040002024-04-03 12:28PM EDT104.0012.7014.4014.550.00-3318.84%
TLT250321P001060002024-04-29 9:39AM EDT106.0017.770.000.000.00--00.00%
TLT250321P001070002024-04-29 9:40AM EDT107.0018.770.000.000.00--00.00%
TLT250321P001090002024-03-15 3:01PM EDT109.0016.1718.6518.850.00--1619.51%
TLT250321P001100002024-05-13 11:08AM EDT110.0019.600.000.000.00-5000.00%
TLT250321P001150002024-04-16 11:10AM EDT115.0026.4823.5523.750.00-10016.61%
TLT250321P001200002024-05-03 2:20PM EDT120.0030.270.000.000.00-100.00%
TLT250321P001250002024-03-28 3:47PM EDT125.0030.5536.9037.100.00-1038.33%
TLT250321P001300002024-03-27 2:27PM EDT130.0035.6841.9042.100.00-1041.02%
TLT250321P001400002024-05-03 9:37AM EDT140.0050.060.000.000.00-200.00%