Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240320C00085000 | 2024-03-14 2:06PM EDT | 85.00 | 8.02 | 7.60 | 7.75 | 0.00 | - | - | 10 | 52.34% |
TLT240320C00087000 | 2024-03-15 9:46AM EDT | 87.00 | 6.00 | 5.55 | 5.75 | 0.00 | - | - | 61 | 54.30% |
TLT240320C00088000 | 2024-03-14 10:12AM EDT | 88.00 | 5.40 | 4.65 | 4.75 | 0.00 | - | - | 12 | 46.29% |
TLT240320C00089000 | 2024-03-14 10:22AM EDT | 89.00 | 4.32 | 3.65 | 3.80 | 0.00 | - | - | 10 | 42.87% |
TLT240320C00090000 | 2024-03-18 3:03PM EDT | 90.00 | 2.69 | 2.67 | 2.75 | -0.37 | -12.09% | 26 | 47 | 29.98% |
TLT240320C00091000 | 2024-03-18 3:50PM EDT | 91.00 | 1.79 | 1.73 | 1.82 | -0.36 | -16.74% | 43 | 67 | 25.68% |
TLT240320C00092000 | 2024-03-18 3:59PM EDT | 92.00 | 1.00 | 0.96 | 1.02 | -0.18 | -15.25% | 748 | 562 | 23.34% |
TLT240320C00093000 | 2024-03-18 3:59PM EDT | 93.00 | 0.41 | 0.40 | 0.41 | -0.12 | -22.64% | 7,472 | 1,637 | 20.56% |
TLT240320C00094000 | 2024-03-18 3:59PM EDT | 94.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 5,817 | 6,283 | 21.58% |
TLT240320C00095000 | 2024-03-18 3:07PM EDT | 95.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,368 | 2,996 | 24.02% |
TLT240320C00096000 | 2024-03-18 3:51PM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 302 | 2,385 | 27.34% |
TLT240320C00097000 | 2024-03-18 3:48PM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 1,483 | 31.25% |
TLT240320C00098000 | 2024-03-18 3:15PM EDT | 98.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 482 | 37.11% |
TLT240320C00099000 | 2024-03-18 2:38PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,249 | 39.06% |
TLT240320C00100000 | 2024-03-18 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 25.00% |
TLT240320C00101000 | 2024-03-14 11:09AM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 48.44% |
TLT240320C00102000 | 2024-03-15 11:14AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 50.00% |
TLT240320C00103000 | 2024-03-14 11:23AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 53.13% |
TLT240320C00104000 | 2024-03-15 10:13AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
TLT240320C00105000 | 2024-03-08 10:30AM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 62.50% |
TLT240320C00107000 | 2024-03-08 1:34PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 71.88% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TLT240320P00081000 | 2024-03-15 10:08AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 68.75% |
TLT240320P00086000 | 2024-03-18 11:46AM EDT | 86.00 | 0.01 | - | 0.01 | 0.00 | - | 16 | 23 | 43.75% |
TLT240320P00087000 | 2024-03-15 11:17AM EDT | 87.00 | 0.01 | - | 0.01 | 0.00 | - | - | 54 | 37.50% |
TLT240320P00088000 | 2024-03-18 12:20PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 31.25% |
TLT240320P00089000 | 2024-03-18 3:49PM EDT | 89.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 39 | 366 | 28.13% |
TLT240320P00090000 | 2024-03-18 3:57PM EDT | 90.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 512 | 580 | 24.81% |
TLT240320P00091000 | 2024-03-18 3:59PM EDT | 91.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 4,775 | 4,008 | 22.66% |
TLT240320P00092000 | 2024-03-18 3:59PM EDT | 92.00 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 3,749 | 1,109 | 20.51% |
TLT240320P00093000 | 2024-03-18 3:59PM EDT | 93.00 | 0.71 | 0.69 | 0.77 | +0.18 | +33.96% | 3,423 | 5,104 | 21.29% |
TLT240320P00094000 | 2024-03-18 3:50PM EDT | 94.00 | 1.45 | 1.42 | 1.48 | +0.27 | +22.88% | 260 | 2,890 | 21.00% |
TLT240320P00095000 | 2024-03-18 3:57PM EDT | 95.00 | 2.38 | 2.32 | 2.41 | +0.40 | +20.20% | 68 | 2,834 | 24.81% |
TLT240320P00096000 | 2024-03-18 3:35PM EDT | 96.00 | 3.35 | 3.25 | 3.40 | +0.39 | +13.18% | 4 | 4 | 31.25% |
TLT240320P00097000 | 2024-03-14 10:10AM EDT | 97.00 | 3.63 | 4.25 | 4.40 | 0.00 | - | 1 | 0 | 38.28% |
TLT240320P00098000 | 2024-03-14 2:07PM EDT | 98.00 | 5.05 | 5.25 | 5.40 | 0.00 | - | 11 | 0 | 44.92% |
TLT240320P00099000 | 2024-03-14 10:04AM EDT | 99.00 | 5.60 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 51.17% |
TLT240320P00100000 | 2024-03-12 12:52PM EDT | 100.00 | 5.05 | 7.25 | 7.40 | 0.00 | - | 30 | 0 | 57.42% |
TLT240320P00103000 | 2024-03-11 1:01PM EDT | 103.00 | 7.20 | 10.25 | 10.40 | 0.00 | - | 1 | 0 | 75.00% |
TLT240320P00107000 | 2024-03-11 10:51AM EDT | 107.00 | 11.42 | 14.25 | 14.40 | 0.00 | - | 6 | 0 | 96.88% |