Deutsche Märkte schließen in 4 Stunden 19 Minuten
DAX
12.979,99 -251,83 (-1,90%) Euro Stoxx 50
3.503,17 -46,12 (-1,30%) Dow Jones 30
30.946,99 -491,27 (-1,56%) Gold
1.826,40 +5,20 (+0,29%) EUR/USD
1,0534 +0,0009 (+0,0843%) BTC-EUR
19.031,21 -1.016,02 (-5,07%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220715C00075000 | 2021-11-24 10:45AM EDT | 75.00 | 70.00 | 71.45 | 75.40 | 0.00 | - | - | 0 | 734.33% |
| TLT220715C00110000 | 2021-12-16 10:56AM EDT | 110.00 | 39.40 | 31.10 | 35.05 | 0.00 | - | 5 | 5 | 342.33% |
| TLT220715C00115000 | 2021-11-26 1:21PM EDT | 115.00 | 35.18 | 31.55 | 35.50 | 0.00 | - | 1 | 0 | 366.80% |
| TLT220715C00120000 | 2021-10-26 2:03PM EDT | 120.00 | 25.05 | 28.25 | 32.00 | 0.00 | - | 1 | 1 | 347.56% |
| TLT220715C00123000 | 2021-11-10 7:55AM EDT | 123.00 | 27.80 | 26.75 | 27.20 | 0.00 | - | 10 | 10 | 324.07% |
| TLT220715C00124000 | 2021-11-10 7:55AM EDT | 124.00 | 26.75 | 25.85 | 26.25 | 0.00 | - | 1 | 1 | 317.60% |
| TLT220715C00125000 | 2021-12-31 2:03PM EDT | 125.00 | 23.60 | 18.40 | 19.05 | 0.00 | - | 9 | 10 | 244.34% |
| TLT220715C00126000 | 2021-12-31 3:06PM EDT | 126.00 | 22.55 | 17.30 | 18.20 | 0.00 | - | 5 | 5 | 237.50% |
| TLT220715C00130000 | 2022-01-05 4:58PM EDT | 130.00 | 14.40 | 14.40 | 14.85 | -3.35 | -18.87% | 2 | 1 | 217.68% |
| TLT220715C00131000 | 2021-11-09 12:49PM EDT | 131.00 | 21.29 | 18.70 | 19.85 | 0.00 | - | - | 1 | 268.90% |
| TLT220715C00133000 | 2021-11-01 10:20AM EDT | 133.00 | 15.00 | 20.05 | 20.70 | 0.00 | - | - | 30 | 286.18% |
| TLT220715C00135000 | 2022-01-05 12:40PM EDT | 135.00 | 11.02 | 10.55 | 10.95 | -0.98 | -8.17% | 1 | 44 | 191.38% |
| TLT220715C00136000 | 2021-12-17 4:38PM EDT | 136.00 | 16.28 | 9.90 | 10.25 | 0.00 | - | 1 | 2 | 186.84% |
| TLT220715C00137000 | 2021-11-01 9:45AM EDT | 137.00 | 11.95 | 16.90 | 18.35 | 0.00 | - | 10 | 30 | 268.92% |
| TLT220715C00140000 | 2022-01-05 11:11AM EDT | 140.00 | 8.05 | 7.45 | 7.75 | +0.40 | +5.23% | 2 | 102 | 169.80% |
| TLT220715C00141000 | 2022-01-03 2:16PM EDT | 141.00 | 8.30 | 6.90 | 7.30 | 0.00 | - | 1 | 17 | 166.50% |
| TLT220715C00142000 | 2022-01-05 11:49AM EDT | 142.00 | 7.00 | 6.35 | 6.75 | +0.23 | +3.40% | 1 | 18 | 162.48% |
| TLT220715C00143000 | 2022-01-04 4:54PM EDT | 143.00 | 6.27 | 5.95 | 6.30 | 0.00 | - | 2 | 10 | 159.74% |
| TLT220715C00144000 | 2022-01-03 3:33PM EDT | 144.00 | 6.59 | 5.45 | 5.80 | 0.00 | - | 3 | 12 | 155.93% |
| TLT220715C00145000 | 2022-01-05 4:37PM EDT | 145.00 | 5.15 | 5.05 | 5.35 | -0.21 | -3.92% | 1 | 59 | 152.86% |
| TLT220715C00146000 | 2022-01-04 4:40PM EDT | 146.00 | 5.00 | 4.65 | 5.00 | 0.00 | - | 8 | 26 | 150.24% |
| TLT220715C00147000 | 2022-01-03 4:55PM EDT | 147.00 | 5.25 | 4.30 | 4.60 | 0.00 | - | 9 | 26 | 147.46% |
| TLT220715C00148000 | 2021-12-31 3:14PM EDT | 148.00 | 6.37 | 4.00 | 4.30 | 0.00 | - | 9 | 58 | 145.51% |
| TLT220715C00149000 | 2022-01-04 11:12AM EDT | 149.00 | 4.05 | 3.70 | 4.00 | 0.00 | - | 5 | 211 | 143.38% |
| TLT220715C00150000 | 2022-01-05 4:00PM EDT | 150.00 | 3.60 | 3.40 | 3.70 | -0.50 | -12.20% | 52 | 69 | 141.09% |
| TLT220715C00151000 | 2021-12-23 11:14AM EDT | 151.00 | 5.35 | 3.15 | 3.45 | 0.00 | - | 3 | 52 | 139.36% |
| TLT220715C00152000 | 2021-12-31 4:24PM EDT | 152.00 | 4.82 | 2.90 | 3.20 | 0.00 | - | 1 | 15 | 137.45% |
| TLT220715C00153000 | 2021-12-21 10:56AM EDT | 153.00 | 4.60 | 2.68 | 2.96 | 0.00 | - | 1 | 1 | 135.72% |
| TLT220715C00154000 | 2022-01-03 1:26PM EDT | 154.00 | 3.20 | 2.47 | 2.76 | 0.00 | - | 2 | 16 | 134.20% |
| TLT220715C00155000 | 2022-01-03 1:15PM EDT | 155.00 | 3.00 | 2.28 | 2.55 | 0.00 | - | 1 | 90 | 132.62% |
| TLT220715C00156000 | 2021-12-21 11:14AM EDT | 156.00 | 4.00 | 2.16 | 2.55 | 0.00 | - | - | 3 | 133.30% |
| TLT220715C00157000 | 2021-12-01 2:48PM EDT | 157.00 | 5.30 | 3.15 | 3.55 | 0.00 | - | 1 | 3 | 150.98% |
| TLT220715C00158000 | 2022-01-03 2:58PM EDT | 158.00 | 2.47 | 1.86 | 2.19 | 0.00 | - | 10 | 31 | 130.71% |
| TLT220715C00160000 | 2022-01-03 3:43PM EDT | 160.00 | 2.10 | 1.59 | 1.90 | 0.00 | - | 3 | 66 | 128.52% |
| TLT220715C00162000 | 2021-11-10 7:55AM EDT | 162.00 | 4.27 | 2.88 | 3.20 | 0.00 | - | 2 | 0 | 154.61% |
| TLT220715C00163000 | 2021-12-29 12:41PM EDT | 163.00 | 1.95 | 1.32 | 1.57 | 0.00 | - | 1 | 22 | 126.76% |
| TLT220715C00164000 | 2021-11-10 7:55AM EDT | 164.00 | 3.45 | 2.53 | 2.84 | 0.00 | - | - | 1 | 151.95% |
| TLT220715C00165000 | 2022-01-05 3:10PM EDT | 165.00 | 1.30 | 1.16 | 1.42 | -0.20 | -13.33% | 4 | 153 | 126.07% |
| TLT220715C00166000 | 2021-11-12 4:38PM EDT | 166.00 | 2.20 | 2.22 | 2.63 | 0.00 | - | 1 | 4 | 150.54% |
| TLT220715C00167000 | 2022-01-05 12:39PM EDT | 167.00 | 1.17 | 1.00 | 1.28 | -0.76 | -39.38% | 2 | 2 | 125.20% |
| TLT220715C00170000 | 2022-01-05 3:46PM EDT | 170.00 | 1.00 | 0.84 | 1.10 | -0.75 | -42.86% | 5 | 132 | 124.66% |
| TLT220715C00172000 | 2022-01-05 12:39PM EDT | 172.00 | 0.90 | 0.75 | 1.00 | -0.25 | -21.74% | 2 | 21 | 124.46% |
| TLT220715C00174000 | 2021-12-03 10:56AM EDT | 174.00 | 2.01 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 136.04% |
| TLT220715C00175000 | 2022-01-03 4:33PM EDT | 175.00 | 0.85 | 0.66 | 0.92 | 0.00 | - | 24 | 148 | 125.54% |
| TLT220715C00178000 | 2021-12-29 2:09PM EDT | 178.00 | 0.83 | 0.57 | 0.89 | 0.00 | - | - | 1 | 127.10% |
| TLT220715C00179000 | 2021-11-10 1:49PM EDT | 179.00 | 1.08 | 1.01 | 1.28 | 0.00 | - | - | 1 | 140.87% |
| TLT220715C00180000 | 2021-12-27 11:49AM EDT | 180.00 | 1.02 | 0.53 | 0.69 | 0.00 | - | 2 | 72 | 125.10% |
| TLT220715C00181000 | 2021-12-16 1:56PM EDT | 181.00 | 0.91 | 0.52 | 0.77 | 0.00 | - | - | 1 | 127.54% |
| TLT220715C00182000 | 2021-12-30 3:18PM EDT | 182.00 | 0.72 | 0.51 | 0.76 | 0.00 | - | 1 | 5 | 128.27% |
| TLT220715C00190000 | 2021-12-20 1:24PM EDT | 190.00 | 0.79 | 0.36 | 0.84 | 0.00 | - | 6 | 11 | 135.55% |
| TLT220715C00205000 | 2021-12-28 10:45AM EDT | 205.00 | 0.30 | 0.00 | 0.84 | 0.00 | - | - | 3 | 141.80% |
| TLT220715C00220000 | 2021-12-03 4:12PM EDT | 220.00 | 0.42 | 0.00 | 2.01 | 0.00 | - | 2 | 1 | 179.88% |
| TLT220715C00225000 | 2021-12-22 2:50PM EDT | 225.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.15% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT220715P00075000 | 2021-11-10 7:56AM EDT | 75.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 10 | 10 | 91.60% |
| TLT220715P00090000 | 2021-12-13 2:41PM EDT | 90.00 | 0.23 | 0.00 | 0.64 | 0.00 | - | - | 10 | 63.67% |
| TLT220715P00100000 | 2021-11-10 7:55AM EDT | 100.00 | 0.59 | 0.19 | 0.37 | 0.00 | - | 2 | 2 | 39.36% |
| TLT220715P00101000 | 2021-10-28 1:22PM EDT | 101.00 | 0.40 | 0.20 | 1.89 | 0.00 | - | - | 151 | 50.51% |
| TLT220715P00102000 | 2021-11-10 7:55AM EDT | 102.00 | 0.49 | 0.20 | 0.40 | 0.00 | - | - | 2 | 34.86% |
| TLT220715P00103000 | 2021-11-10 7:55AM EDT | 103.00 | 0.51 | 0.21 | 0.41 | 0.00 | - | - | 1 | 32.42% |
| TLT220715P00108000 | 2021-11-09 12:25PM EDT | 108.00 | 0.40 | 0.28 | 0.49 | 0.00 | - | 1 | 2 | 19.75% |
| TLT220715P00110000 | 2021-10-20 10:50AM EDT | 110.00 | 0.81 | 0.20 | 0.86 | 0.00 | - | - | 1 | 17.95% |
| TLT220715P00111000 | 2021-11-10 7:55AM EDT | 111.00 | 0.71 | 0.34 | 0.56 | 0.00 | - | - | 2 | 10.67% |
| TLT220715P00112000 | 2021-11-02 11:32AM EDT | 112.00 | 0.61 | 0.00 | 2.63 | 0.00 | - | - | 1 | 27.88% |
| TLT220715P00113000 | 2021-11-05 12:21PM EDT | 113.00 | 0.66 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 22.51% |
| TLT220715P00114000 | 2021-11-19 12:05PM EDT | 114.00 | 0.70 | 0.19 | 0.82 | 0.00 | - | 2 | 10 | 0.00% |
| TLT220715P00115000 | 2021-11-29 12:14PM EDT | 115.00 | 0.63 | 0.45 | 0.57 | 0.00 | - | 1 | 2 | 0.00% |
| TLT220715P00116000 | 2021-11-22 2:20PM EDT | 116.00 | 0.83 | 0.17 | 0.85 | 0.00 | - | - | 1 | 0.00% |
| TLT220715P00117000 | 2021-11-30 11:53AM EDT | 117.00 | 0.77 | 0.49 | 0.85 | 0.00 | - | 1 | 2 | 0.00% |
| TLT220715P00118000 | 2021-12-16 1:56PM EDT | 118.00 | 0.71 | 0.80 | 1.04 | 0.00 | - | - | 1 | 0.00% |
| TLT220715P00119000 | 2022-01-04 10:59AM EDT | 119.00 | 1.23 | 0.88 | 1.11 | 0.00 | - | 1 | 0 | 0.00% |
| TLT220715P00120000 | 2022-01-04 12:28PM EDT | 120.00 | 1.06 | 0.95 | 1.20 | 0.00 | - | 50 | 73 | 0.00% |
| TLT220715P00121000 | 2021-11-11 11:14AM EDT | 121.00 | 1.20 | 0.86 | 1.09 | 0.00 | - | 1 | 1 | 0.00% |
| TLT220715P00122000 | 2022-01-05 3:03PM EDT | 122.00 | 1.25 | 1.14 | 1.37 | 0.00 | - | 3 | 73 | 0.00% |
| TLT220715P00123000 | 2021-12-27 2:37PM EDT | 123.00 | 0.84 | 1.25 | 1.52 | 0.00 | - | 3 | 3 | 0.00% |
| TLT220715P00124000 | 2022-01-05 1:37PM EDT | 124.00 | 1.41 | 1.36 | 1.64 | +0.49 | +53.26% | 1 | 2 | 0.00% |
| TLT220715P00125000 | 2022-01-04 12:28PM EDT | 125.00 | 1.62 | 1.50 | 1.72 | 0.00 | - | 100 | 121 | 0.00% |
| TLT220715P00126000 | 2021-11-30 1:00PM EDT | 126.00 | 1.38 | 1.16 | 1.26 | 0.00 | - | 5 | 106 | 0.00% |
| TLT220715P00127000 | 2021-10-28 10:36AM EDT | 127.00 | 2.08 | 1.50 | 1.84 | 0.00 | - | 1 | 89 | 0.00% |
| TLT220715P00128000 | 2021-10-25 12:34PM EDT | 128.00 | 2.78 | 1.62 | 2.05 | 0.00 | - | 2 | 7 | 0.00% |
| TLT220715P00129000 | 2021-12-13 4:22PM EDT | 129.00 | 1.55 | 2.17 | 2.47 | 0.00 | - | 7 | 140 | 0.00% |
| TLT220715P00130000 | 2022-01-04 12:28PM EDT | 130.00 | 2.49 | 2.37 | 2.63 | 0.00 | - | 301 | 324 | 0.00% |
| TLT220715P00131000 | 2021-12-10 11:27AM EDT | 131.00 | 1.91 | 2.60 | 2.97 | 0.00 | - | 1 | 29 | 0.00% |
| TLT220715P00132000 | 2022-01-03 12:34PM EDT | 132.00 | 2.30 | 2.85 | 3.20 | 0.00 | - | 1 | 11 | 0.00% |
| TLT220715P00133000 | 2022-01-04 1:00PM EDT | 133.00 | 3.22 | 3.10 | 3.40 | 0.00 | - | 2 | 0 | 0.00% |
| TLT220715P00134000 | 2021-12-29 4:51PM EDT | 134.00 | 2.65 | 3.40 | 3.75 | 0.00 | - | 1 | 2 | 0.00% |
| TLT220715P00135000 | 2022-01-05 3:56PM EDT | 135.00 | 3.64 | 3.70 | 3.95 | -0.21 | -5.45% | 50 | 104 | 0.00% |
| TLT220715P00136000 | 2022-01-04 10:51AM EDT | 136.00 | 4.05 | 4.05 | 4.35 | 0.00 | - | 10 | 40 | 0.00% |
| TLT220715P00137000 | 2021-12-13 1:10AM EDT | 137.00 | 3.60 | 4.35 | 4.70 | 0.00 | - | - | 1 | 0.00% |
| TLT220715P00138000 | 2021-12-17 10:46AM EDT | 138.00 | 2.98 | 4.75 | 5.10 | 0.00 | - | 2 | 361 | 0.00% |
| TLT220715P00140000 | 2022-01-04 2:10PM EDT | 140.00 | 5.65 | 5.60 | 5.95 | 0.00 | - | 76 | 302 | 0.00% |
| TLT220715P00141000 | 2022-01-04 10:59AM EDT | 141.00 | 6.08 | 6.05 | 6.45 | 0.00 | - | 1 | 10 | 0.00% |
| TLT220715P00142000 | 2022-01-05 1:37PM EDT | 142.00 | 6.54 | 6.55 | 6.95 | +2.07 | +46.31% | 3 | 207 | 0.00% |
| TLT220715P00143000 | 2022-01-04 1:00PM EDT | 143.00 | 7.24 | 7.10 | 7.50 | 0.00 | - | 2 | 39 | 0.00% |
| TLT220715P00144000 | 2022-01-05 1:15PM EDT | 144.00 | 7.70 | 7.65 | 8.05 | +1.08 | +16.31% | 106 | 16 | 0.00% |
| TLT220715P00145000 | 2022-01-04 12:48PM EDT | 145.00 | 8.45 | 8.25 | 8.60 | -0.07 | -0.82% | 1 | 470 | 0.00% |
| TLT220715P00146000 | 2021-12-29 12:12PM EDT | 146.00 | 7.01 | 8.90 | 9.25 | 0.00 | - | 1 | 24 | 0.00% |
| TLT220715P00147000 | 2021-12-29 12:41PM EDT | 147.00 | 7.63 | 9.50 | 9.90 | 0.00 | - | 1 | 375 | 0.00% |
| TLT220715P00148000 | 2022-01-05 3:28PM EDT | 148.00 | 10.15 | 10.20 | 10.60 | +1.25 | +14.04% | 2 | 43 | 0.00% |
| TLT220715P00150000 | 2022-01-05 4:23PM EDT | 150.00 | 11.52 | 11.60 | 12.05 | -0.05 | -0.43% | 8 | 108 | 0.00% |
| TLT220715P00151000 | 2021-12-13 12:05PM EDT | 151.00 | 8.15 | 12.35 | 12.75 | 0.00 | - | 35 | 160 | 0.00% |
| TLT220715P00152000 | 2021-12-08 1:50PM EDT | 152.00 | 10.10 | 13.10 | 13.55 | 0.00 | - | 1 | 3 | 0.00% |
| TLT220715P00153000 | 2021-11-10 2:19PM EDT | 153.00 | 12.06 | 10.40 | 10.85 | 0.00 | - | - | 2 | 0.00% |
| TLT220715P00154000 | 2021-12-21 1:18PM EDT | 154.00 | 11.60 | 14.70 | 15.15 | 0.00 | - | 1 | 20 | 0.00% |
| TLT220715P00155000 | 2022-01-04 11:02AM EDT | 155.00 | 15.00 | 15.45 | 16.00 | 0.00 | - | 1 | 83 | 0.00% |
| TLT220715P00156000 | 2021-12-03 12:04PM EDT | 156.00 | 10.72 | 12.45 | 12.85 | 0.00 | - | 12 | 16 | 0.00% |
| TLT220715P00157000 | 2021-12-02 3:36PM EDT | 157.00 | 11.94 | 13.25 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| TLT220715P00160000 | 2022-01-05 12:38PM EDT | 160.00 | 19.51 | 19.75 | 20.25 | +4.66 | +31.38% | 2 | 80 | 0.00% |
| TLT220715P00170000 | 2022-01-04 10:52AM EDT | 170.00 | 28.55 | 28.95 | 29.50 | 0.00 | - | 2 | 11 | 0.00% |
| TLT220715P00190000 | 2022-01-05 4:59PM EDT | 190.00 | 48.55 | 48.25 | 48.80 | +4.70 | +10.72% | 50 | 100 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
