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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT260116C000450002024-02-29 10:57AM EST45.0049.2047.0052.000.00-112247.08%
TLT260116C000500002024-02-23 12:22PM EST50.0043.9042.0047.000.00-2553441.55%
TLT260116C000550002024-03-01 11:50AM EST55.0039.2139.6539.80+1.81+4.84%248322.12%
TLT260116C000600002024-02-29 3:21PM EST60.0034.3034.6535.000.00-1172220.95%
TLT260116C000650002024-03-01 1:51PM EST65.0029.7029.8530.45+1.80+6.45%310320.72%
TLT260116C000700002024-03-01 11:42AM EST70.0025.3825.0525.50-0.12-0.47%41,16817.69%
TLT260116C000710002024-03-01 11:42AM EST71.0024.6224.4025.30-0.53-2.11%42120.41%
TLT260116C000720002024-02-23 10:22AM EST72.0022.5023.5524.450.00-22420.24%
TLT260116C000730002024-02-13 3:20PM EST73.0021.6422.6523.650.00-2520.22%
TLT260116C000740002024-02-27 11:58AM EST74.0022.0021.8522.85+0.95+4.51%12620.15%
TLT260116C000750002024-03-01 3:16PM EST75.0021.4521.0522.05+0.30+1.42%828920.04%
TLT260116C000760002024-02-15 10:34AM EST76.0020.0320.4021.300.00-3013320.04%
TLT260116C000770002024-02-22 9:45AM EST77.0018.5019.5020.500.00-12719.86%
TLT260116C000780002024-03-01 11:30AM EST78.0019.0518.7019.750.00-66219.79%
TLT260116C000790002024-02-29 3:37PM EST79.0017.8817.9519.000.00-12019.67%
TLT260116C000800002024-03-01 3:32PM EST80.0017.9017.2518.05+0.55+3.17%292,87419.01%
TLT260116C000810002024-03-01 11:41AM EST81.0016.8316.5517.50+0.83+5.19%12419.35%
TLT260116C000820002024-02-21 12:36PM EST82.0014.9015.8516.850.00-21919.39%
TLT260116C000830002024-03-01 3:31PM EST83.0015.7415.1516.15+1.24+8.55%321219.26%
TLT260116C000840002024-03-01 1:31PM EST84.0014.9015.0015.55+0.90+6.43%186119.34%
TLT260116C000850002024-03-01 3:52PM EST85.0013.8013.8514.70-0.15-1.08%444,02018.81%
TLT260116C000860002024-02-29 11:35AM EST86.0013.6013.2014.000.00-111318.59%
TLT260116C000870002024-02-29 11:35AM EST87.0013.0012.6013.400.00-319618.56%
TLT260116C000880002024-02-28 3:57PM EST88.0011.6012.0012.800.00-187618.50%
TLT260116C000890002024-02-28 3:01PM EST89.0011.1011.6012.250.00-422418.50%
TLT260116C000900002024-03-01 3:31PM EST90.0011.3011.3011.45+0.30+2.73%783,95617.96%
TLT260116C000910002024-03-01 11:21AM EST91.0010.3010.4511.300.00-319018.71%
TLT260116C000920002024-03-01 11:22AM EST92.0010.1410.2010.50+0.42+4.32%171,17318.11%
TLT260116C000930002024-03-01 10:24AM EST93.009.509.509.90-0.12-1.25%352417.88%
TLT260116C000940002024-03-01 1:46PM EST94.009.238.809.65+0.28+3.13%742318.31%
TLT260116C000950002024-03-01 3:38PM EST95.008.808.459.30+0.28+3.29%1134,87718.50%
TLT260116C000960002024-02-29 12:20PM EST96.008.177.908.750.00-1052418.28%
TLT260116C000970002024-03-01 2:00PM EST97.007.957.508.25+0.15+1.92%220818.12%
TLT260116C000980002024-03-01 1:55PM EST98.007.547.107.80+0.14+1.89%10065118.02%
TLT260116C000990002024-03-01 12:09PM EST99.007.167.057.45+0.11+1.56%1119618.09%
TLT260116C001000002024-03-01 3:01PM EST100.006.956.857.10+0.25+3.73%4710,14218.13%
TLT260116C001010002024-02-28 1:13PM EST101.005.956.356.700.00-48718.04%
TLT260116C001020002024-03-01 9:32AM EST102.005.775.956.35+0.37+6.85%113718.02%
TLT260116C001030002024-02-29 2:36PM EST103.005.455.356.15-0.17-3.02%12,70318.27%
TLT260116C001040002024-03-01 3:08PM EST104.005.495.255.80-0.01-0.18%2501,46918.19%
TLT260116C001050002024-03-01 3:10PM EST105.005.205.005.45+0.27+5.48%251,74618.09%
TLT260116C001060002024-03-01 3:56PM EST106.004.944.655.30+0.12+2.49%10945118.36%
TLT260116C001100002024-03-01 3:58PM EST110.003.923.904.00+0.22+5.95%2123,98917.76%
TLT260116C001150002024-03-01 3:08PM EST115.003.032.843.25+0.08+2.71%1303,13818.38%
TLT260116C001200002024-03-01 3:40PM EST120.002.312.252.40+0.11+5.00%4107,77118.26%
TLT260116C001250002024-03-01 2:32PM EST125.001.781.701.98+0.09+5.33%1403,38618.85%
TLT260116C001300002024-03-01 3:56PM EST130.001.481.351.55+0.09+6.47%1425,89119.09%
TLT260116C001350002024-02-29 11:57AM EST135.001.161.021.250.00-120219.44%
TLT260116C001400002024-03-01 1:41PM EST140.000.990.810.98+0.05+5.32%629,62919.62%
TLT260116C001450002024-03-01 10:23AM EST145.000.800.700.820.00-4004,68720.07%
TLT260116C001500002024-03-01 1:40PM EST150.000.700.600.700.00-196520.55%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT260116P000450002024-02-27 3:50PM EST45.000.120.080.140.00-159625.59%
TLT260116P000500002024-02-22 10:46AM EST50.000.200.130.210.00-140423.73%
TLT260116P000550002024-02-29 12:52PM EST55.000.290.250.310.00-17822.00%
TLT260116P000600002024-02-28 3:59PM EST60.001.420.350.440.00-117720.24%
TLT260116P000650002024-03-01 12:30PM EST65.000.550.550.64-0.12-17.91%423718.70%
TLT260116P000700002024-03-01 12:31PM EST70.000.850.800.930.00-233217.26%
TLT260116P000710002024-03-01 1:10PM EST71.001.000.901.07-0.20-16.67%116717.30%
TLT260116P000720002024-02-22 2:33PM EST72.001.101.001.19-0.15-12.00%13617.19%
TLT260116P000730002024-03-01 10:30AM EST73.001.201.101.30-0.13-9.77%105317.00%
TLT260116P000740002024-02-29 2:35PM EST74.001.351.251.440.00-120616.89%
TLT260116P000750002024-03-01 12:09PM EST75.001.471.351.58-0.03-2.00%268116.74%
TLT260116P000760002024-02-01 12:06PM EST76.001.741.501.740.00-25516.63%
TLT260116P000770002024-03-01 10:49AM EST77.001.751.651.91-0.09-4.89%114516.50%
TLT260116P000780002024-02-27 11:37AM EST78.002.071.801.960.00-310315.97%
TLT260116P000790002024-02-13 2:50PM EST79.002.602.002.270.00-17516.20%
TLT260116P000800002024-03-01 3:06PM EST80.002.202.202.40-0.25-10.20%11376215.86%
TLT260116P000810002024-02-29 12:04PM EST81.002.612.302.730.00-1118716.03%
TLT260116P000820002024-03-01 10:48AM EST82.002.682.482.95-0.32-10.67%495215.86%
TLT260116P000830002024-03-01 1:31PM EST83.002.982.703.20-0.52-14.86%171515.73%
TLT260116P000840002024-03-01 1:31PM EST84.003.262.953.50-0.14-4.12%630515.68%
TLT260116P000850002024-03-01 3:10PM EST85.003.403.203.65-0.25-6.85%134,49915.24%
TLT260116P000860002024-02-23 10:40AM EST86.004.103.504.000.00-19615.23%
TLT260116P000870002024-02-13 10:15AM EST87.004.704.004.350.00-174015.17%
TLT260116P000880002024-02-29 1:43PM EST88.004.604.204.750.00-187415.19%
TLT260116P000890002024-03-01 2:34PM EST89.004.754.455.10-0.40-7.77%23,59615.05%
TLT260116P000900002024-03-01 3:58PM EST90.005.075.005.20-0.18-3.43%521,27814.36%
TLT260116P000910002024-03-01 9:42AM EST91.005.855.205.85-0.15-2.50%361014.76%
TLT260116P000920002024-02-27 10:26AM EST92.006.565.556.100.00-11,14614.30%
TLT260116P000930002024-02-29 11:02AM EST93.006.825.956.550.00-311714.22%
TLT260116P000940002024-03-01 3:58PM EST94.006.716.407.00-0.29-4.14%894014.08%
TLT260116P000950002024-03-01 12:37PM EST95.007.706.957.60+0.26+3.49%34,48714.20%
TLT260116P000960002024-02-29 9:46AM EST96.008.007.358.10+0.05+0.63%135614.08%
TLT260116P000970002024-03-01 2:00PM EST97.008.147.858.45-0.84-9.35%310613.64%
TLT260116P000980002024-03-01 10:55AM EST98.008.658.409.15-0.35-3.89%1330613.83%
TLT260116P000990002024-03-01 10:59AM EST99.009.358.959.70-1.17-11.12%1010613.68%
TLT260116P001000002024-03-01 1:47PM EST100.009.899.5010.30-0.41-3.98%151,43813.60%
TLT260116P001010002024-02-08 11:30AM EST101.0011.3010.1010.900.00-54013.47%
TLT260116P001020002024-02-23 9:43AM EST102.0012.3510.7511.500.00-62413.29%
TLT260116P001030002024-02-21 11:29AM EST103.0013.0511.3512.150.00-11913.18%
TLT260116P001040002024-03-01 3:08PM EST104.0012.3612.0512.80+0.37+3.09%2505313.02%
TLT260116P001050002024-02-28 3:38PM EST105.0013.8512.7013.450.00-256312.82%
TLT260116P001060002024-03-01 3:56PM EST106.0013.8413.4014.15-0.41-2.88%2782112.67%
TLT260116P001100002024-03-01 3:58PM EST110.0016.7516.5017.05-0.25-1.47%391,18011.82%
TLT260116P001150002024-03-01 1:11PM EST115.0021.1520.6021.10-1.05-4.73%5851910.50%
TLT260116P001200002024-02-20 9:47AM EST120.0027.3125.5025.600.00-17718.52%
TLT260116P001250002024-02-01 11:14AM EST125.0026.5230.5030.600.00-5389.72%
TLT260116P001300002024-03-01 11:44AM EST130.0035.8535.5035.60-0.42-1.16%201010.87%
TLT260116P001350002023-12-20 1:36PM EST135.0035.8540.8041.050.00-20016.05%
TLT260116P001400002024-01-29 3:12PM EST140.0045.2544.0049.000.00-4028.10%
TLT260116P001450002024-01-29 3:12PM EST145.0050.2549.0054.000.00-4029.58%
TLT260116P001500002024-03-01 3:56PM EST150.0055.4555.5055.60-0.51-0.91%5082014.89%