TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00090000 | 2023-05-16 12:48PM EDT | 90.00 | 12.80 | 12.25 | 12.40 | 0.00 | - | 12 | 1 | 90.04% |
| TLT230609C00091000 | 2023-05-22 12:19PM EDT | 91.00 | 10.00 | 11.25 | 11.40 | 0.00 | - | - | 0 | 83.69% |
| TLT230609C00092000 | 2023-06-06 2:34PM EDT | 92.00 | 10.30 | 10.25 | 10.40 | 0.00 | - | 1 | 1 | 77.34% |
| TLT230609C00094000 | 2023-05-25 11:54AM EDT | 94.00 | 6.60 | 8.30 | 8.40 | 0.00 | - | 3 | 2 | 66.60% |
| TLT230609C00095000 | 2023-06-05 10:41AM EDT | 95.00 | 7.28 | 7.25 | 7.35 | 0.00 | - | 1 | 1 | 56.45% |
| TLT230609C00096000 | 2023-05-25 12:30PM EDT | 96.00 | 4.85 | 6.30 | 6.40 | 0.00 | - | 7 | 0 | 53.42% |
| TLT230609C00097000 | 2023-05-12 10:00AM EDT | 97.00 | 8.40 | 5.25 | 5.40 | 0.00 | - | - | 0 | 49.51% |
| TLT230609C00098000 | 2023-06-06 11:03AM EDT | 98.00 | 3.75 | 4.25 | 4.35 | 0.00 | - | 2 | 16 | 39.84% |
| TLT230609C00098500 | 2023-06-02 12:09PM EDT | 98.50 | 3.90 | 3.80 | 3.85 | 0.00 | - | 5 | 9 | 36.43% |
| TLT230609C00099000 | 2023-06-06 11:08AM EDT | 99.00 | 2.89 | 3.30 | 3.40 | 0.00 | - | 20 | 53 | 35.16% |
| TLT230609C00099500 | 2023-06-06 2:34PM EDT | 99.50 | 2.83 | 2.76 | 2.83 | 0.00 | - | 1 | 37 | 28.32% |
| TLT230609C00100000 | 2023-06-06 3:55PM EDT | 100.00 | 2.52 | 2.34 | 2.34 | 0.00 | - | 43 | 228 | 25.00% |
| TLT230609C00100500 | 2023-06-06 3:52PM EDT | 100.50 | 1.98 | 1.81 | 1.87 | 0.00 | - | 60 | 129 | 22.27% |
| TLT230609C00101000 | 2023-06-07 9:42AM EDT | 101.00 | 1.38 | 1.40 | 1.42 | -0.21 | -13.21% | 3 | 1,737 | 19.78% |
| TLT230609C00101500 | 2023-06-07 9:33AM EDT | 101.50 | 1.04 | 0.95 | 0.99 | -0.14 | -11.86% | 9 | 1,147 | 17.19% |
| TLT230609C00102000 | 2023-06-07 9:36AM EDT | 102.00 | 0.58 | 0.61 | 0.64 | -0.22 | -27.50% | 14 | 2,926 | 15.67% |
| TLT230609C00102500 | 2023-06-07 9:44AM EDT | 102.50 | 0.35 | 0.36 | 0.38 | -0.16 | -31.37% | 194 | 1,600 | 14.84% |
| TLT230609C00103000 | 2023-06-07 9:44AM EDT | 103.00 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 43 | 7,170 | 13.87% |
| TLT230609C00103500 | 2023-06-07 9:43AM EDT | 103.50 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 15 | 4,087 | 13.67% |
| TLT230609C00104000 | 2023-06-07 9:46AM EDT | 104.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 42 | 4,130 | 14.45% |
| TLT230609C00104500 | 2023-06-07 9:37AM EDT | 104.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6 | 2,241 | 15.43% |
| TLT230609C00105000 | 2023-06-06 3:59PM EDT | 105.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,022 | 5,344 | 17.97% |
| TLT230609C00105500 | 2023-06-06 2:58PM EDT | 105.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 190 | 5,065 | 18.95% |
| TLT230609C00106000 | 2023-06-06 3:59PM EDT | 106.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 529 | 5,091 | 21.09% |
| TLT230609C00106500 | 2023-06-06 1:01PM EDT | 106.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 1,382 | 23.44% |
| TLT230609C00107000 | 2023-06-06 3:41PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 346 | 1,099 | 25.78% |
| TLT230609C00107500 | 2023-06-06 2:58PM EDT | 107.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 451 | 27.74% |
| TLT230609C00108000 | 2023-06-06 2:01PM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 720 | 29.69% |
| TLT230609C00108500 | 2023-06-06 2:09PM EDT | 108.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 706 | 32.03% |
| TLT230609C00109000 | 2023-06-06 11:54AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 387 | 33.99% |
| TLT230609C00109500 | 2023-06-02 3:18PM EDT | 109.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 397 | 919 | 32.81% |
| TLT230609C00110000 | 2023-06-06 10:26AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,283 | 34.38% |
| TLT230609C00111000 | 2023-06-06 11:57AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 334 | 38.28% |
| TLT230609C00112000 | 2023-06-05 10:24AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 644 | 42.19% |
| TLT230609C00113000 | 2023-06-05 11:53AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 509 | 45.31% |
| TLT230609C00114000 | 2023-06-01 3:35PM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 48.44% |
| TLT230609C00115000 | 2023-06-06 12:47PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 140 | 52.34% |
| TLT230609C00116000 | 2023-05-31 12:43PM EDT | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 143 | 51.56% |
| TLT230609C00117000 | 2023-05-26 1:15PM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 172 | 209 | 54.69% |
| TLT230609C00118000 | 2023-05-30 9:45AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 117 | 57.81% |
| TLT230609C00119000 | 2023-05-30 12:57PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 60.94% |
| TLT230609C00120000 | 2023-05-23 9:36AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 62.50% |
| TLT230609C00121000 | 2023-05-19 1:22PM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 65.63% |
| TLT230609C00125000 | 2023-05-17 3:32PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 215 | 78.13% |
| TLT230609C00140000 | 2023-06-01 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 115.63% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00060000 | 2023-05-23 9:30AM EDT | 60.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 193.75% |
| TLT230609P00065000 | 2023-06-02 10:17AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 168.75% |
| TLT230609P00070000 | 2023-06-06 1:57PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 143.75% |
| TLT230609P00075000 | 2023-05-31 12:37PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 118.75% |
| TLT230609P00080000 | 2023-05-26 3:43PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 38 | 93.75% |
| TLT230609P00085000 | 2023-05-30 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 12,509 | 71.88% |
| TLT230609P00087000 | 2023-05-30 12:21PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 90 | 102 | 64.06% |
| TLT230609P00088000 | 2023-06-06 10:58AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 337 | 59.38% |
| TLT230609P00089000 | 2023-05-26 3:55PM EDT | 89.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 101 | 308 | 56.25% |
| TLT230609P00090000 | 2023-06-06 11:40AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 51.56% |
| TLT230609P00091000 | 2023-06-02 3:59PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 178 | 51.56% |
| TLT230609P00092000 | 2023-06-02 9:47AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 46.88% |
| TLT230609P00093000 | 2023-06-05 1:51PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 157 | 42.97% |
| TLT230609P00094000 | 2023-06-05 3:54PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 429 | 38.28% |
| TLT230609P00095000 | 2023-06-06 11:12AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,457 | 34.38% |
| TLT230609P00096000 | 2023-06-05 9:30AM EDT | 96.00 | 0.04 | 0.00 | 0.01 | -0.09 | -69.23% | 1 | 423 | 29.69% |
| TLT230609P00096500 | 2023-06-06 12:00PM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 1,278 | 27.34% |
| TLT230609P00097000 | 2023-06-06 1:45PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 734 | 25.00% |
| TLT230609P00097500 | 2023-06-06 1:40PM EDT | 97.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 614 | 25.78% |
| TLT230609P00098000 | 2023-06-07 9:33AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,241 | 21.09% |
| TLT230609P00098500 | 2023-06-06 1:40PM EDT | 98.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 229 | 20.70% |
| TLT230609P00099000 | 2023-06-07 9:35AM EDT | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,959 | 18.36% |
| TLT230609P00099500 | 2023-06-06 2:10PM EDT | 99.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 27 | 545 | 15.82% |
| TLT230609P00100000 | 2023-06-07 9:33AM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 2,241 | 14.45% |
| TLT230609P00100500 | 2023-06-06 3:59PM EDT | 100.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 3 | 1,118 | 12.40% |
| TLT230609P00101000 | 2023-06-07 9:40AM EDT | 101.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 7 | 4,635 | 11.52% |
| TLT230609P00101500 | 2023-06-07 9:37AM EDT | 101.50 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 13 | 2,296 | 10.74% |
| TLT230609P00102000 | 2023-06-07 9:41AM EDT | 102.00 | 0.31 | 0.29 | 0.30 | +0.02 | +6.90% | 492 | 2,331 | 9.67% |
| TLT230609P00102500 | 2023-06-07 9:38AM EDT | 102.50 | 0.56 | 0.51 | 0.54 | +0.07 | +14.29% | 103 | 905 | 8.50% |
| TLT230609P00103000 | 2023-06-07 9:36AM EDT | 103.00 | 0.84 | 0.87 | 0.91 | 0.00 | - | 233 | 1,138 | 7.23% |
| TLT230609P00103500 | 2023-06-06 3:57PM EDT | 103.50 | 1.16 | 1.23 | 1.27 | 0.00 | - | 19 | 388 | 0.00% |
| TLT230609P00104000 | 2023-06-07 9:37AM EDT | 104.00 | 1.72 | 1.74 | 1.76 | +0.05 | +2.99% | 2 | 477 | 0.00% |
| TLT230609P00104500 | 2023-06-06 11:03AM EDT | 104.50 | 2.84 | 2.20 | 2.25 | 0.00 | - | 2 | 25 | 0.00% |
| TLT230609P00105000 | 2023-06-06 12:46PM EDT | 105.00 | 2.89 | 2.70 | 2.74 | 0.00 | - | 10 | 0 | 0.00% |
| TLT230609P00105500 | 2023-06-06 11:01AM EDT | 105.50 | 3.75 | 3.25 | 3.35 | 0.00 | - | 4 | 1 | 0.00% |
| TLT230609P00106000 | 2023-06-05 10:46AM EDT | 106.00 | 3.95 | 3.75 | 3.75 | 0.00 | - | 31 | 5 | 0.00% |
| TLT230609P00106500 | 2023-05-30 11:25AM EDT | 106.50 | 4.70 | 4.20 | 4.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT230609P00107000 | 2023-06-01 12:53PM EDT | 107.00 | 4.36 | 4.65 | 4.80 | 0.00 | - | 2 | 0 | 0.00% |
| TLT230609P00107500 | 2023-05-16 11:11AM EDT | 107.50 | 5.50 | 5.25 | 5.25 | 0.00 | - | - | 0 | 0.00% |
| TLT230609P00108000 | 2023-06-05 12:04PM EDT | 108.00 | 5.75 | 5.70 | 5.80 | 0.00 | - | 8 | 0 | 0.00% |
| TLT230609P00108500 | 2023-05-03 9:36AM EDT | 108.50 | 3.65 | 5.00 | 5.95 | 0.00 | - | 6 | 6 | 0.00% |
| TLT230609P00109500 | 2023-05-31 10:22AM EDT | 109.50 | 7.54 | 7.15 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT230609P00110000 | 2023-06-01 2:11PM EDT | 110.00 | 7.05 | 7.65 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
| TLT230609P00111000 | 2023-05-11 10:16AM EDT | 111.00 | 6.19 | 8.65 | 8.75 | 0.00 | - | - | 0 | 0.00% |
| TLT230609P00113000 | 2023-05-25 11:54AM EDT | 113.00 | 12.75 | 10.65 | 10.75 | 0.00 | - | - | 0 | 0.00% |
| TLT230609P00116000 | 2023-05-24 9:53AM EDT | 116.00 | 14.80 | 13.70 | 13.80 | 0.00 | - | - | 0 | 0.00% |
| TLT230609P00117000 | 2023-05-24 9:53AM EDT | 117.00 | 15.80 | 14.65 | 14.75 | 0.00 | - | - | 0 | 0.00% |
| TLT230609P00120000 | 2023-04-28 11:50AM EDT | 120.00 | 13.90 | 18.75 | 19.25 | 0.00 | - | 5 | 0 | 162.11% |
