Deutsche Märkte schließen in 2 Stunden 21 Minuten

iShares Trust - iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,91-0,22 (-0,15%)
Börsenschluss: 4:00PM EDT
144,50 +0,59 (+0,41%)
Vorbörslich: 09:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT211119C001200002021-06-16 3:57PM EDT120.0021.0023.0024.600.00-17754650.83%
TLT211119C001250002021-06-16 12:21PM EDT125.0017.0517.5520.050.00-7834448.44%
TLT211119C001270002021-06-24 10:49AM EDT127.0017.1016.8517.05-0.10-0.58%615326.71%
TLT211119C001300002021-06-21 12:17PM EDT130.0014.8014.3014.450.00-24630.71%
TLT211119C001310002021-06-01 1:29PM EDT131.009.5013.4013.600.00-101631.13%
TLT211119C001330002021-06-21 11:30AM EDT133.0012.5511.8512.000.00-344832.13%
TLT211119C001340002021-04-16 10:45AM EDT134.009.257.057.350.00-1240.00%
TLT211119C001350002021-06-17 12:40PM EDT135.0011.7510.3510.500.00-58932.86%
TLT211119C001360002021-06-18 10:24AM EDT136.0011.009.559.750.00-806532.81%
TLT211119C001380002021-06-18 9:35AM EDT138.007.608.208.400.00-14733.22%
TLT211119C001390002021-06-21 1:37PM EDT139.007.857.607.750.00-17042333.25%
TLT211119C001400002021-06-23 2:40PM EDT140.006.757.007.150.00-524933.41%
TLT211119C001410002021-06-24 10:51AM EDT141.006.556.406.55+0.15+2.34%315533.35%
TLT211119C001420002021-06-16 3:55PM EDT142.004.535.856.000.00-493933.42%
TLT211119C001430002021-06-24 9:54AM EDT143.005.475.405.55+0.17+3.21%212433.94%
TLT211119C001440002021-06-23 9:30AM EDT144.004.854.955.100.00-159334.24%
TLT211119C001450002021-06-23 9:30AM EDT145.004.654.554.65+0.25+5.68%233634.33%
TLT211119C001460002021-06-18 10:26AM EDT146.004.784.104.250.00-64434.56%
TLT211119C001470002021-06-24 11:21AM EDT147.003.803.753.80+0.25+7.04%214434.25%
TLT211119C001480002021-06-24 11:37AM EDT148.003.453.453.650.00-711735.79%
TLT211119C001490002021-06-15 9:47AM EDT149.002.473.153.250.00-13335.45%
TLT211119C001500002021-06-24 10:13AM EDT150.002.902.932.98+0.09+3.20%435735.84%
TLT211119C001510002021-06-23 11:07AM EDT151.002.482.652.740.00-458236.28%
TLT211119C001520002021-06-24 10:21AM EDT152.002.402.382.46+0.15+6.67%16236.27%
TLT211119C001540002021-06-09 1:31PM EDT154.002.082.022.110.00-68537.42%
TLT211119C001550002021-06-23 3:03PM EDT155.001.791.882.020.00-2519338.51%
TLT211119C001570002021-06-17 1:48PM EDT157.001.811.601.670.00-12313138.94%
TLT211119C001580002021-06-14 10:34AM EDT158.001.281.471.550.00-1939.45%
TLT211119C001590002021-06-14 9:42AM EDT159.001.201.361.420.00-36839.77%
TLT211119C001610002021-06-22 10:25AM EDT161.001.261.161.230.00-11440.83%
TLT211119C001620002021-06-21 3:57PM EDT162.001.311.071.140.00-11341.28%
TLT211119C001630002021-06-22 9:37AM EDT163.001.051.001.080.00-101941.99%
TLT211119C001640002021-06-18 1:20PM EDT164.001.380.921.000.00-111342.41%
TLT211119C001660002021-06-22 2:01PM EDT166.000.830.800.930.00-21144.17%
TLT211119C001670002021-04-23 12:52PM EDT167.001.280.510.730.00-3842.60%
TLT211119C001680002021-05-25 9:30AM EDT168.000.630.660.000.00-11212.50%
TLT211119C001690002021-06-08 12:04PM EDT169.000.620.620.820.00-3746.41%
TLT211119C001700002021-06-23 12:58PM EDT170.000.600.570.780.00-413347.02%
TLT211119C001720002021-02-16 1:09AM EDT172.002.270.000.000.00--012.50%
TLT211119C001730002021-04-23 12:05PM EDT173.000.840.380.600.00-215047.51%
TLT211119C001740002021-06-18 1:36PM EDT174.000.780.420.630.00-6749.17%
TLT211119C001750002021-06-17 11:26AM EDT175.000.360.400.600.00-2749.71%
TLT211119C001800002021-06-18 11:01AM EDT180.000.650.130.750.00-141651.61%
TLT211119C001850002021-06-16 11:18AM EDT185.000.200.100.550.00-212553.32%
TLT211119C001900002021-06-23 1:25PM EDT190.000.160.010.750.00-631059.47%
TLT211119C001950002021-02-08 11:18AM EDT195.001.100.000.000.00--525.00%
TLT211119C002050002021-05-27 1:08PM EDT205.000.120.030.750.00--1072.36%
TLT211119C002150002021-03-02 3:54PM EDT215.000.420.002.290.00--198.27%
TLT211119C002200002021-05-27 1:11PM EDT220.000.060.000.750.00-2548283.20%
TLT211119C002250002021-06-17 2:23PM EDT225.000.150.050.750.00-28287.65%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT211119P000700002021-06-08 1:02PM EDT70.000.080.010.080.00-23107.03%
TLT211119P000850002021-05-24 10:09AM EDT85.000.180.050.450.00-1010100.88%
TLT211119P000900002021-06-16 10:01AM EDT90.000.380.060.570.00-419194.73%
TLT211119P000950002021-06-16 10:01AM EDT95.000.430.080.750.00-4689.45%
TLT211119P001000002021-06-17 2:57PM EDT100.000.150.150.370.00-221673.54%
TLT211119P001050002021-06-24 11:13AM EDT105.000.180.050.53-0.20-52.63%11766.26%
TLT211119P001100002021-06-22 1:54PM EDT110.000.330.130.640.00-30459761.13%
TLT211119P001200002021-06-18 1:05PM EDT120.000.850.500.640.00-301,49049.90%
TLT211119P001250002021-06-16 1:49PM EDT125.001.100.840.960.00-169445.97%
TLT211119P001260002021-06-10 9:30AM EDT126.001.540.951.060.00-115745.44%
TLT211119P001270002021-06-16 10:14AM EDT127.001.631.121.170.00-172344.92%
TLT211119P001300002021-06-22 10:30AM EDT130.001.621.501.630.00-111,53543.99%
TLT211119P001310002021-06-18 12:59PM EDT131.001.681.701.820.00-210243.75%
TLT211119P001320002021-06-23 9:30AM EDT132.002.121.901.950.00-25242.80%
TLT211119P001340002021-06-23 10:40AM EDT134.002.422.352.440.00-62142.58%
TLT211119P001360002021-06-24 9:48AM EDT136.002.952.923.050.00-19342.62%
TLT211119P001370002021-06-23 1:23PM EDT137.003.253.203.30-0.10-2.99%119941.94%
TLT211119P001380002021-06-23 3:44PM EDT138.003.703.553.650.00-6813341.88%
TLT211119P001410002021-06-21 1:18PM EDT141.005.054.754.900.00-244742.03%
TLT211119P001430002021-06-23 1:22PM EDT143.006.005.805.950.00-518842.73%
TLT211119P001450002021-06-23 2:20PM EDT145.007.156.857.000.00-14436142.73%
TLT211119P001470002021-06-08 11:36AM EDT147.0010.418.108.250.00-41043.42%
TLT211119P001480002021-06-08 11:40AM EDT148.0011.198.809.000.00-31344.39%
TLT211119P001490002021-06-08 11:45AM EDT149.009.859.559.700.00-31944.87%
TLT211119P001500002021-06-17 12:01PM EDT150.0010.3110.2010.350.00-12144.87%
TLT211119P001530002021-02-25 1:52PM EDT153.0019.3519.1020.100.00-252594.52%
TLT211119P001550002021-06-09 3:35PM EDT155.0015.9014.2014.450.00-13549.17%
TLT211119P001560002021-06-04 12:02PM EDT156.0018.4615.0015.200.00-21649.18%
TLT211119P001570002021-03-15 3:46PM EDT157.0023.2521.3021.650.00-101489.16%
TLT211119P001580002021-06-08 12:04PM EDT158.0019.6316.8017.000.00-37050.49%
TLT211119P001590002021-04-21 2:29PM EDT159.0022.4523.2523.500.00-21792.68%
TLT211119P001600002021-06-09 3:55PM EDT160.0019.9018.5518.750.00-27451.89%
TLT211119P001630002021-04-09 12:56PM EDT163.0027.3025.5525.950.00-1189.03%
TLT211119P001650002021-04-19 12:09AM EDT165.0026.850.000.000.00--00.00%
TLT211119P001660002021-04-19 12:09AM EDT166.0027.650.000.000.00--00.00%
TLT211119P001690002021-06-17 12:48PM EDT169.0026.0026.8527.200.00--1059.89%
TLT211119P001850002021-06-08 9:55AM EDT185.0045.9041.4044.150.00-41577.20%