Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
15.758,25 +159,02 (+1,02%) Euro Stoxx 50
4.224,83 +36,52 (+0,87%) Dow Jones 30
35.741,15 +64,13 (+0,18%) Gold
1.800,50 -6,30 (-0,35%) EUR/USD
1,1623 +0,0008 (+0,0697%) BTC-EUR
53.735,20 -666,09 (-1,22%)
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
Vorbörslich: 09:09AM EDT
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT211119C00120000 | 2021-06-16 3:57PM EDT | 120.00 | 21.00 | 23.00 | 24.60 | 0.00 | - | 177 | 546 | 50.83% |
| TLT211119C00125000 | 2021-06-16 12:21PM EDT | 125.00 | 17.05 | 17.55 | 20.05 | 0.00 | - | 78 | 344 | 48.44% |
| TLT211119C00127000 | 2021-06-24 10:49AM EDT | 127.00 | 17.10 | 16.85 | 17.05 | -0.10 | -0.58% | 61 | 53 | 26.71% |
| TLT211119C00130000 | 2021-06-21 12:17PM EDT | 130.00 | 14.80 | 14.30 | 14.45 | 0.00 | - | 2 | 46 | 30.71% |
| TLT211119C00131000 | 2021-06-01 1:29PM EDT | 131.00 | 9.50 | 13.40 | 13.60 | 0.00 | - | 10 | 16 | 31.13% |
| TLT211119C00133000 | 2021-06-21 11:30AM EDT | 133.00 | 12.55 | 11.85 | 12.00 | 0.00 | - | 34 | 48 | 32.13% |
| TLT211119C00134000 | 2021-04-16 10:45AM EDT | 134.00 | 9.25 | 7.05 | 7.35 | 0.00 | - | 1 | 24 | 0.00% |
| TLT211119C00135000 | 2021-06-17 12:40PM EDT | 135.00 | 11.75 | 10.35 | 10.50 | 0.00 | - | 5 | 89 | 32.86% |
| TLT211119C00136000 | 2021-06-18 10:24AM EDT | 136.00 | 11.00 | 9.55 | 9.75 | 0.00 | - | 80 | 65 | 32.81% |
| TLT211119C00138000 | 2021-06-18 9:35AM EDT | 138.00 | 7.60 | 8.20 | 8.40 | 0.00 | - | 1 | 47 | 33.22% |
| TLT211119C00139000 | 2021-06-21 1:37PM EDT | 139.00 | 7.85 | 7.60 | 7.75 | 0.00 | - | 170 | 423 | 33.25% |
| TLT211119C00140000 | 2021-06-23 2:40PM EDT | 140.00 | 6.75 | 7.00 | 7.15 | 0.00 | - | 5 | 249 | 33.41% |
| TLT211119C00141000 | 2021-06-24 10:51AM EDT | 141.00 | 6.55 | 6.40 | 6.55 | +0.15 | +2.34% | 3 | 155 | 33.35% |
| TLT211119C00142000 | 2021-06-16 3:55PM EDT | 142.00 | 4.53 | 5.85 | 6.00 | 0.00 | - | 4 | 939 | 33.42% |
| TLT211119C00143000 | 2021-06-24 9:54AM EDT | 143.00 | 5.47 | 5.40 | 5.55 | +0.17 | +3.21% | 2 | 124 | 33.94% |
| TLT211119C00144000 | 2021-06-23 9:30AM EDT | 144.00 | 4.85 | 4.95 | 5.10 | 0.00 | - | 15 | 93 | 34.24% |
| TLT211119C00145000 | 2021-06-23 9:30AM EDT | 145.00 | 4.65 | 4.55 | 4.65 | +0.25 | +5.68% | 2 | 336 | 34.33% |
| TLT211119C00146000 | 2021-06-18 10:26AM EDT | 146.00 | 4.78 | 4.10 | 4.25 | 0.00 | - | 6 | 44 | 34.56% |
| TLT211119C00147000 | 2021-06-24 11:21AM EDT | 147.00 | 3.80 | 3.75 | 3.80 | +0.25 | +7.04% | 2 | 144 | 34.25% |
| TLT211119C00148000 | 2021-06-24 11:37AM EDT | 148.00 | 3.45 | 3.45 | 3.65 | 0.00 | - | 7 | 117 | 35.79% |
| TLT211119C00149000 | 2021-06-15 9:47AM EDT | 149.00 | 2.47 | 3.15 | 3.25 | 0.00 | - | 1 | 33 | 35.45% |
| TLT211119C00150000 | 2021-06-24 10:13AM EDT | 150.00 | 2.90 | 2.93 | 2.98 | +0.09 | +3.20% | 4 | 357 | 35.84% |
| TLT211119C00151000 | 2021-06-23 11:07AM EDT | 151.00 | 2.48 | 2.65 | 2.74 | 0.00 | - | 45 | 82 | 36.28% |
| TLT211119C00152000 | 2021-06-24 10:21AM EDT | 152.00 | 2.40 | 2.38 | 2.46 | +0.15 | +6.67% | 1 | 62 | 36.27% |
| TLT211119C00154000 | 2021-06-09 1:31PM EDT | 154.00 | 2.08 | 2.02 | 2.11 | 0.00 | - | 6 | 85 | 37.42% |
| TLT211119C00155000 | 2021-06-23 3:03PM EDT | 155.00 | 1.79 | 1.88 | 2.02 | 0.00 | - | 25 | 193 | 38.51% |
| TLT211119C00157000 | 2021-06-17 1:48PM EDT | 157.00 | 1.81 | 1.60 | 1.67 | 0.00 | - | 123 | 131 | 38.94% |
| TLT211119C00158000 | 2021-06-14 10:34AM EDT | 158.00 | 1.28 | 1.47 | 1.55 | 0.00 | - | 1 | 9 | 39.45% |
| TLT211119C00159000 | 2021-06-14 9:42AM EDT | 159.00 | 1.20 | 1.36 | 1.42 | 0.00 | - | 3 | 68 | 39.77% |
| TLT211119C00161000 | 2021-06-22 10:25AM EDT | 161.00 | 1.26 | 1.16 | 1.23 | 0.00 | - | 1 | 14 | 40.83% |
| TLT211119C00162000 | 2021-06-21 3:57PM EDT | 162.00 | 1.31 | 1.07 | 1.14 | 0.00 | - | 1 | 13 | 41.28% |
| TLT211119C00163000 | 2021-06-22 9:37AM EDT | 163.00 | 1.05 | 1.00 | 1.08 | 0.00 | - | 10 | 19 | 41.99% |
| TLT211119C00164000 | 2021-06-18 1:20PM EDT | 164.00 | 1.38 | 0.92 | 1.00 | 0.00 | - | 11 | 13 | 42.41% |
| TLT211119C00166000 | 2021-06-22 2:01PM EDT | 166.00 | 0.83 | 0.80 | 0.93 | 0.00 | - | 2 | 11 | 44.17% |
| TLT211119C00167000 | 2021-04-23 12:52PM EDT | 167.00 | 1.28 | 0.51 | 0.73 | 0.00 | - | 3 | 8 | 42.60% |
| TLT211119C00168000 | 2021-05-25 9:30AM EDT | 168.00 | 0.63 | 0.66 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TLT211119C00169000 | 2021-06-08 12:04PM EDT | 169.00 | 0.62 | 0.62 | 0.82 | 0.00 | - | 3 | 7 | 46.41% |
| TLT211119C00170000 | 2021-06-23 12:58PM EDT | 170.00 | 0.60 | 0.57 | 0.78 | 0.00 | - | 4 | 133 | 47.02% |
| TLT211119C00172000 | 2021-02-16 1:09AM EDT | 172.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT211119C00173000 | 2021-04-23 12:05PM EDT | 173.00 | 0.84 | 0.38 | 0.60 | 0.00 | - | 2 | 150 | 47.51% |
| TLT211119C00174000 | 2021-06-18 1:36PM EDT | 174.00 | 0.78 | 0.42 | 0.63 | 0.00 | - | 6 | 7 | 49.17% |
| TLT211119C00175000 | 2021-06-17 11:26AM EDT | 175.00 | 0.36 | 0.40 | 0.60 | 0.00 | - | 2 | 7 | 49.71% |
| TLT211119C00180000 | 2021-06-18 11:01AM EDT | 180.00 | 0.65 | 0.13 | 0.75 | 0.00 | - | 1 | 416 | 51.61% |
| TLT211119C00185000 | 2021-06-16 11:18AM EDT | 185.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 2 | 125 | 53.32% |
| TLT211119C00190000 | 2021-06-23 1:25PM EDT | 190.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 6 | 310 | 59.47% |
| TLT211119C00195000 | 2021-02-08 11:18AM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TLT211119C00205000 | 2021-05-27 1:08PM EDT | 205.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | - | 10 | 72.36% |
| TLT211119C00215000 | 2021-03-02 3:54PM EDT | 215.00 | 0.42 | 0.00 | 2.29 | 0.00 | - | - | 1 | 98.27% |
| TLT211119C00220000 | 2021-05-27 1:11PM EDT | 220.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 25 | 482 | 83.20% |
| TLT211119C00225000 | 2021-06-17 2:23PM EDT | 225.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 82 | 87.65% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT211119P00070000 | 2021-06-08 1:02PM EDT | 70.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 2 | 3 | 107.03% |
| TLT211119P00085000 | 2021-05-24 10:09AM EDT | 85.00 | 0.18 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 100.88% |
| TLT211119P00090000 | 2021-06-16 10:01AM EDT | 90.00 | 0.38 | 0.06 | 0.57 | 0.00 | - | 4 | 191 | 94.73% |
| TLT211119P00095000 | 2021-06-16 10:01AM EDT | 95.00 | 0.43 | 0.08 | 0.75 | 0.00 | - | 4 | 6 | 89.45% |
| TLT211119P00100000 | 2021-06-17 2:57PM EDT | 100.00 | 0.15 | 0.15 | 0.37 | 0.00 | - | 2 | 216 | 73.54% |
| TLT211119P00105000 | 2021-06-24 11:13AM EDT | 105.00 | 0.18 | 0.05 | 0.53 | -0.20 | -52.63% | 1 | 17 | 66.26% |
| TLT211119P00110000 | 2021-06-22 1:54PM EDT | 110.00 | 0.33 | 0.13 | 0.64 | 0.00 | - | 304 | 597 | 61.13% |
| TLT211119P00120000 | 2021-06-18 1:05PM EDT | 120.00 | 0.85 | 0.50 | 0.64 | 0.00 | - | 30 | 1,490 | 49.90% |
| TLT211119P00125000 | 2021-06-16 1:49PM EDT | 125.00 | 1.10 | 0.84 | 0.96 | 0.00 | - | 1 | 694 | 45.97% |
| TLT211119P00126000 | 2021-06-10 9:30AM EDT | 126.00 | 1.54 | 0.95 | 1.06 | 0.00 | - | 1 | 157 | 45.44% |
| TLT211119P00127000 | 2021-06-16 10:14AM EDT | 127.00 | 1.63 | 1.12 | 1.17 | 0.00 | - | 1 | 723 | 44.92% |
| TLT211119P00130000 | 2021-06-22 10:30AM EDT | 130.00 | 1.62 | 1.50 | 1.63 | 0.00 | - | 11 | 1,535 | 43.99% |
| TLT211119P00131000 | 2021-06-18 12:59PM EDT | 131.00 | 1.68 | 1.70 | 1.82 | 0.00 | - | 2 | 102 | 43.75% |
| TLT211119P00132000 | 2021-06-23 9:30AM EDT | 132.00 | 2.12 | 1.90 | 1.95 | 0.00 | - | 2 | 52 | 42.80% |
| TLT211119P00134000 | 2021-06-23 10:40AM EDT | 134.00 | 2.42 | 2.35 | 2.44 | 0.00 | - | 6 | 21 | 42.58% |
| TLT211119P00136000 | 2021-06-24 9:48AM EDT | 136.00 | 2.95 | 2.92 | 3.05 | 0.00 | - | 1 | 93 | 42.62% |
| TLT211119P00137000 | 2021-06-23 1:23PM EDT | 137.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 1 | 199 | 41.94% |
| TLT211119P00138000 | 2021-06-23 3:44PM EDT | 138.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 68 | 133 | 41.88% |
| TLT211119P00141000 | 2021-06-21 1:18PM EDT | 141.00 | 5.05 | 4.75 | 4.90 | 0.00 | - | 24 | 47 | 42.03% |
| TLT211119P00143000 | 2021-06-23 1:22PM EDT | 143.00 | 6.00 | 5.80 | 5.95 | 0.00 | - | 51 | 88 | 42.73% |
| TLT211119P00145000 | 2021-06-23 2:20PM EDT | 145.00 | 7.15 | 6.85 | 7.00 | 0.00 | - | 144 | 361 | 42.73% |
| TLT211119P00147000 | 2021-06-08 11:36AM EDT | 147.00 | 10.41 | 8.10 | 8.25 | 0.00 | - | 4 | 10 | 43.42% |
| TLT211119P00148000 | 2021-06-08 11:40AM EDT | 148.00 | 11.19 | 8.80 | 9.00 | 0.00 | - | 3 | 13 | 44.39% |
| TLT211119P00149000 | 2021-06-08 11:45AM EDT | 149.00 | 9.85 | 9.55 | 9.70 | 0.00 | - | 3 | 19 | 44.87% |
| TLT211119P00150000 | 2021-06-17 12:01PM EDT | 150.00 | 10.31 | 10.20 | 10.35 | 0.00 | - | 1 | 21 | 44.87% |
| TLT211119P00153000 | 2021-02-25 1:52PM EDT | 153.00 | 19.35 | 19.10 | 20.10 | 0.00 | - | 25 | 25 | 94.52% |
| TLT211119P00155000 | 2021-06-09 3:35PM EDT | 155.00 | 15.90 | 14.20 | 14.45 | 0.00 | - | 1 | 35 | 49.17% |
| TLT211119P00156000 | 2021-06-04 12:02PM EDT | 156.00 | 18.46 | 15.00 | 15.20 | 0.00 | - | 2 | 16 | 49.18% |
| TLT211119P00157000 | 2021-03-15 3:46PM EDT | 157.00 | 23.25 | 21.30 | 21.65 | 0.00 | - | 10 | 14 | 89.16% |
| TLT211119P00158000 | 2021-06-08 12:04PM EDT | 158.00 | 19.63 | 16.80 | 17.00 | 0.00 | - | 3 | 70 | 50.49% |
| TLT211119P00159000 | 2021-04-21 2:29PM EDT | 159.00 | 22.45 | 23.25 | 23.50 | 0.00 | - | 2 | 17 | 92.68% |
| TLT211119P00160000 | 2021-06-09 3:55PM EDT | 160.00 | 19.90 | 18.55 | 18.75 | 0.00 | - | 2 | 74 | 51.89% |
| TLT211119P00163000 | 2021-04-09 12:56PM EDT | 163.00 | 27.30 | 25.55 | 25.95 | 0.00 | - | 1 | 1 | 89.03% |
| TLT211119P00165000 | 2021-04-19 12:09AM EDT | 165.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT211119P00166000 | 2021-04-19 12:09AM EDT | 166.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT211119P00169000 | 2021-06-17 12:48PM EDT | 169.00 | 26.00 | 26.85 | 27.20 | 0.00 | - | - | 10 | 59.89% |
| TLT211119P00185000 | 2021-06-08 9:55AM EDT | 185.00 | 45.90 | 41.40 | 44.15 | 0.00 | - | 4 | 15 | 77.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
