Deutsche Märkte schließen in 4 Stunden 19 Minuten

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,12+0,52 (+0,47%)
Börsenschluss: 04:00PM EDT
112,41 +0,29 (+0,26%)
Vorbörslich: 07:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT220715C000750002021-11-24 10:45AM EDT75.0070.0071.4575.400.00--0734.33%
TLT220715C001100002021-12-16 10:56AM EDT110.0039.4031.1035.050.00-55342.33%
TLT220715C001150002021-11-26 1:21PM EDT115.0035.1831.5535.500.00-10366.80%
TLT220715C001200002021-10-26 2:03PM EDT120.0025.0528.2532.000.00-11347.56%
TLT220715C001230002021-11-10 7:55AM EDT123.0027.8026.7527.200.00-1010324.07%
TLT220715C001240002021-11-10 7:55AM EDT124.0026.7525.8526.250.00-11317.60%
TLT220715C001250002021-12-31 2:03PM EDT125.0023.6018.4019.050.00-910244.34%
TLT220715C001260002021-12-31 3:06PM EDT126.0022.5517.3018.200.00-55237.50%
TLT220715C001300002022-01-05 4:58PM EDT130.0014.4014.4014.85-3.35-18.87%21217.68%
TLT220715C001310002021-11-09 12:49PM EDT131.0021.2918.7019.850.00--1268.90%
TLT220715C001330002021-11-01 10:20AM EDT133.0015.0020.0520.700.00--30286.18%
TLT220715C001350002022-01-05 12:40PM EDT135.0011.0210.5510.95-0.98-8.17%144191.38%
TLT220715C001360002021-12-17 4:38PM EDT136.0016.289.9010.250.00-12186.84%
TLT220715C001370002021-11-01 9:45AM EDT137.0011.9516.9018.350.00-1030268.92%
TLT220715C001400002022-01-05 11:11AM EDT140.008.057.457.75+0.40+5.23%2102169.80%
TLT220715C001410002022-01-03 2:16PM EDT141.008.306.907.300.00-117166.50%
TLT220715C001420002022-01-05 11:49AM EDT142.007.006.356.75+0.23+3.40%118162.48%
TLT220715C001430002022-01-04 4:54PM EDT143.006.275.956.300.00-210159.74%
TLT220715C001440002022-01-03 3:33PM EDT144.006.595.455.800.00-312155.93%
TLT220715C001450002022-01-05 4:37PM EDT145.005.155.055.35-0.21-3.92%159152.86%
TLT220715C001460002022-01-04 4:40PM EDT146.005.004.655.000.00-826150.24%
TLT220715C001470002022-01-03 4:55PM EDT147.005.254.304.600.00-926147.46%
TLT220715C001480002021-12-31 3:14PM EDT148.006.374.004.300.00-958145.51%
TLT220715C001490002022-01-04 11:12AM EDT149.004.053.704.000.00-5211143.38%
TLT220715C001500002022-01-05 4:00PM EDT150.003.603.403.70-0.50-12.20%5269141.09%
TLT220715C001510002021-12-23 11:14AM EDT151.005.353.153.450.00-352139.36%
TLT220715C001520002021-12-31 4:24PM EDT152.004.822.903.200.00-115137.45%
TLT220715C001530002021-12-21 10:56AM EDT153.004.602.682.960.00-11135.72%
TLT220715C001540002022-01-03 1:26PM EDT154.003.202.472.760.00-216134.20%
TLT220715C001550002022-01-03 1:15PM EDT155.003.002.282.550.00-190132.62%
TLT220715C001560002021-12-21 11:14AM EDT156.004.002.162.550.00--3133.30%
TLT220715C001570002021-12-01 2:48PM EDT157.005.303.153.550.00-13150.98%
TLT220715C001580002022-01-03 2:58PM EDT158.002.471.862.190.00-1031130.71%
TLT220715C001600002022-01-03 3:43PM EDT160.002.101.591.900.00-366128.52%
TLT220715C001620002021-11-10 7:55AM EDT162.004.272.883.200.00-20154.61%
TLT220715C001630002021-12-29 12:41PM EDT163.001.951.321.570.00-122126.76%
TLT220715C001640002021-11-10 7:55AM EDT164.003.452.532.840.00--1151.95%
TLT220715C001650002022-01-05 3:10PM EDT165.001.301.161.42-0.20-13.33%4153126.07%
TLT220715C001660002021-11-12 4:38PM EDT166.002.202.222.630.00-14150.54%
TLT220715C001670002022-01-05 12:39PM EDT167.001.171.001.28-0.76-39.38%22125.20%
TLT220715C001700002022-01-05 3:46PM EDT170.001.000.841.10-0.75-42.86%5132124.66%
TLT220715C001720002022-01-05 12:39PM EDT172.000.900.751.00-0.25-21.74%221124.46%
TLT220715C001740002021-12-03 10:56AM EDT174.002.011.101.300.00-11136.04%
TLT220715C001750002022-01-03 4:33PM EDT175.000.850.660.920.00-24148125.54%
TLT220715C001780002021-12-29 2:09PM EDT178.000.830.570.890.00--1127.10%
TLT220715C001790002021-11-10 1:49PM EDT179.001.081.011.280.00--1140.87%
TLT220715C001800002021-12-27 11:49AM EDT180.001.020.530.690.00-272125.10%
TLT220715C001810002021-12-16 1:56PM EDT181.000.910.520.770.00--1127.54%
TLT220715C001820002021-12-30 3:18PM EDT182.000.720.510.760.00-15128.27%
TLT220715C001900002021-12-20 1:24PM EDT190.000.790.360.840.00-611135.55%
TLT220715C002050002021-12-28 10:45AM EDT205.000.300.000.840.00--3141.80%
TLT220715C002200002021-12-03 4:12PM EDT220.000.420.002.010.00-21179.88%
TLT220715C002250002021-12-22 2:50PM EDT225.000.350.000.750.00--1156.15%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT220715P000750002021-11-10 7:56AM EDT75.000.080.030.250.00-101091.60%
TLT220715P000900002021-12-13 2:41PM EDT90.000.230.000.640.00--1063.67%
TLT220715P001000002021-11-10 7:55AM EDT100.000.590.190.370.00-2239.36%
TLT220715P001010002021-10-28 1:22PM EDT101.000.400.201.890.00--15150.51%
TLT220715P001020002021-11-10 7:55AM EDT102.000.490.200.400.00--234.86%
TLT220715P001030002021-11-10 7:55AM EDT103.000.510.210.410.00--132.42%
TLT220715P001080002021-11-09 12:25PM EDT108.000.400.280.490.00-1219.75%
TLT220715P001100002021-10-20 10:50AM EDT110.000.810.200.860.00--117.95%
TLT220715P001110002021-11-10 7:55AM EDT111.000.710.340.560.00--210.67%
TLT220715P001120002021-11-02 11:32AM EDT112.000.610.002.630.00--127.88%
TLT220715P001130002021-11-05 12:21PM EDT113.000.660.002.650.00-1122.51%
TLT220715P001140002021-11-19 12:05PM EDT114.000.700.190.820.00-2100.00%
TLT220715P001150002021-11-29 12:14PM EDT115.000.630.450.570.00-120.00%
TLT220715P001160002021-11-22 2:20PM EDT116.000.830.170.850.00--10.00%
TLT220715P001170002021-11-30 11:53AM EDT117.000.770.490.850.00-120.00%
TLT220715P001180002021-12-16 1:56PM EDT118.000.710.801.040.00--10.00%
TLT220715P001190002022-01-04 10:59AM EDT119.001.230.881.110.00-100.00%
TLT220715P001200002022-01-04 12:28PM EDT120.001.060.951.200.00-50730.00%
TLT220715P001210002021-11-11 11:14AM EDT121.001.200.861.090.00-110.00%
TLT220715P001220002022-01-05 3:03PM EDT122.001.251.141.370.00-3730.00%
TLT220715P001230002021-12-27 2:37PM EDT123.000.841.251.520.00-330.00%
TLT220715P001240002022-01-05 1:37PM EDT124.001.411.361.64+0.49+53.26%120.00%
TLT220715P001250002022-01-04 12:28PM EDT125.001.621.501.720.00-1001210.00%
TLT220715P001260002021-11-30 1:00PM EDT126.001.381.161.260.00-51060.00%
TLT220715P001270002021-10-28 10:36AM EDT127.002.081.501.840.00-1890.00%
TLT220715P001280002021-10-25 12:34PM EDT128.002.781.622.050.00-270.00%
TLT220715P001290002021-12-13 4:22PM EDT129.001.552.172.470.00-71400.00%
TLT220715P001300002022-01-04 12:28PM EDT130.002.492.372.630.00-3013240.00%
TLT220715P001310002021-12-10 11:27AM EDT131.001.912.602.970.00-1290.00%
TLT220715P001320002022-01-03 12:34PM EDT132.002.302.853.200.00-1110.00%
TLT220715P001330002022-01-04 1:00PM EDT133.003.223.103.400.00-200.00%
TLT220715P001340002021-12-29 4:51PM EDT134.002.653.403.750.00-120.00%
TLT220715P001350002022-01-05 3:56PM EDT135.003.643.703.95-0.21-5.45%501040.00%
TLT220715P001360002022-01-04 10:51AM EDT136.004.054.054.350.00-10400.00%
TLT220715P001370002021-12-13 1:10AM EDT137.003.604.354.700.00--10.00%
TLT220715P001380002021-12-17 10:46AM EDT138.002.984.755.100.00-23610.00%
TLT220715P001400002022-01-04 2:10PM EDT140.005.655.605.950.00-763020.00%
TLT220715P001410002022-01-04 10:59AM EDT141.006.086.056.450.00-1100.00%
TLT220715P001420002022-01-05 1:37PM EDT142.006.546.556.95+2.07+46.31%32070.00%
TLT220715P001430002022-01-04 1:00PM EDT143.007.247.107.500.00-2390.00%
TLT220715P001440002022-01-05 1:15PM EDT144.007.707.658.05+1.08+16.31%106160.00%
TLT220715P001450002022-01-04 12:48PM EDT145.008.458.258.60-0.07-0.82%14700.00%
TLT220715P001460002021-12-29 12:12PM EDT146.007.018.909.250.00-1240.00%
TLT220715P001470002021-12-29 12:41PM EDT147.007.639.509.900.00-13750.00%
TLT220715P001480002022-01-05 3:28PM EDT148.0010.1510.2010.60+1.25+14.04%2430.00%
TLT220715P001500002022-01-05 4:23PM EDT150.0011.5211.6012.05-0.05-0.43%81080.00%
TLT220715P001510002021-12-13 12:05PM EDT151.008.1512.3512.750.00-351600.00%
TLT220715P001520002021-12-08 1:50PM EDT152.0010.1013.1013.550.00-130.00%
TLT220715P001530002021-11-10 2:19PM EDT153.0012.0610.4010.850.00--20.00%
TLT220715P001540002021-12-21 1:18PM EDT154.0011.6014.7015.150.00-1200.00%
TLT220715P001550002022-01-04 11:02AM EDT155.0015.0015.4516.000.00-1830.00%
TLT220715P001560002021-12-03 12:04PM EDT156.0010.7212.4512.850.00-12160.00%
TLT220715P001570002021-12-02 3:36PM EDT157.0011.9413.2513.600.00--10.00%
TLT220715P001600002022-01-05 12:38PM EDT160.0019.5119.7520.25+4.66+31.38%2800.00%
TLT220715P001700002022-01-04 10:52AM EDT170.0028.5528.9529.500.00-2110.00%
TLT220715P001900002022-01-05 4:59PM EDT190.0048.5548.2548.80+4.70+10.72%501000.00%