TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Calls
2. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.03 | 0.00 | - | - | 4 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 85.00 | 0.01 | -0.02 | -66.67% | 1 | 5,305 |
| 14.35 | 0.00 | - | - | 31 | 86.00 | 0.01 | -0.02 | -66.67% | 241 | 2,098 |
| - | - | - | - | - | 87.00 | 0.02 | -0.01 | -33.33% | 300 | 32 |
| 12.55 | 0.00 | - | 5 | 21 | 88.00 | 0.01 | -0.04 | -80.00% | 1 | 50 |
| 11.30 | 0.00 | - | - | 15 | 89.00 | 0.02 | -0.02 | -50.00% | 8 | 1,700 |
| 12.06 | +1.56 | +14.86% | 5 | 9 | 90.00 | 0.01 | -0.04 | -80.00% | 62 | 5,582 |
| 9.80 | 0.00 | - | 1 | 7 | 91.00 | 0.01 | -0.06 | -85.71% | 35 | 270 |
| 8.60 | 0.00 | - | 90 | 191 | 92.00 | 0.01 | -0.06 | -85.71% | 1,078 | 5,011 |
| 8.84 | +1.34 | +17.87% | 1 | 5 | 93.00 | 0.01 | -0.07 | -87.50% | 658 | 536 |
| 6.90 | 0.00 | - | 1 | 2 | 94.00 | 0.01 | -0.09 | -90.00% | 533 | 268 |
| 7.10 | +1.42 | +25.00% | 1 | 40 | 95.00 | 0.01 | -0.08 | -88.89% | 614 | 10,802 |
| 4.95 | 0.00 | - | 5 | 5 | 96.00 | 0.01 | -0.11 | -91.67% | 154 | 1,751 |
| 4.92 | +0.92 | +23.00% | 2 | 13 | 97.00 | 0.02 | -0.13 | -86.67% | 747 | 2,872 |
| 3.15 | 0.00 | - | 6 | 52 | 97.50 | 0.04 | -0.16 | -80.00% | 29 | 558 |
| 3.10 | 0.00 | - | 185 | 232 | 98.00 | 0.04 | -0.18 | -81.82% | 685 | 3,169 |
| 2.62 | 0.00 | - | 121 | 242 | 98.50 | 0.04 | -0.23 | -85.19% | 955 | 1,054 |
| 2.98 | +0.76 | +34.23% | 117 | 427 | 99.00 | 0.07 | -0.30 | -81.08% | 6,788 | 2,438 |
| 2.50 | +1.02 | +68.92% | 43 | 437 | 99.50 | 0.09 | -0.37 | -80.43% | 742 | 1,285 |
| 2.05 | +0.48 | +30.57% | 1,063 | 1,322 | 100.00 | 0.15 | -0.44 | -74.58% | 1,874 | 4,501 |
| 1.56 | +0.43 | +38.05% | 300 | 444 | 100.50 | 0.26 | -0.54 | -67.50% | 1,807 | 2,000 |
| 1.25 | +0.30 | +31.58% | 3,180 | 5,440 | 101.00 | 0.36 | -0.61 | -62.89% | 1,189 | 1,632 |
| 0.93 | +0.22 | +30.99% | 2,551 | 1,783 | 101.50 | 0.53 | -0.85 | -61.59% | 2,019 | 726 |
| 0.63 | +0.10 | +18.87% | 6,266 | 22,279 | 102.00 | 0.76 | -0.87 | -53.37% | 1,212 | 2,062 |
| 0.42 | +0.02 | +5.00% | 1,792 | 2,567 | 102.50 | 1.19 | -0.97 | -44.91% | 134 | 1,206 |
| 0.29 | +0.02 | +7.41% | 3,078 | 2,390 | 103.00 | 1.60 | -0.76 | -32.20% | 308 | 1,518 |
| 0.18 | -0.01 | -5.26% | 7,008 | 2,029 | 103.50 | 1.78 | -1.05 | -37.10% | 13 | 487 |
| 0.11 | -0.03 | -21.43% | 1,544 | 2,184 | 104.00 | 2.31 | -0.94 | -28.92% | 73 | 952 |
| 0.09 | -0.01 | -10.00% | 307 | 341 | 104.50 | 2.80 | -1.10 | -28.21% | 20 | 381 |
| 0.05 | -0.04 | -44.44% | 607 | 1,368 | 105.00 | 3.42 | -0.94 | -21.56% | 42 | 360 |
| 0.03 | -0.04 | -57.14% | 161 | 369 | 105.50 | 3.91 | -1.39 | -26.23% | 8 | 241 |
| 0.04 | -0.02 | -33.33% | 120 | 4,900 | 106.00 | 4.38 | -1.37 | -23.83% | 5 | 548 |
| 0.04 | -0.01 | -20.00% | 233 | 271 | 106.50 | 5.87 | 0.00 | - | 8 | 122 |
| 0.02 | -0.02 | -50.00% | 39 | 464 | 107.00 | 6.40 | 0.00 | - | 1 | 72 |
| 0.02 | -0.01 | -33.33% | 11 | 269 | 107.50 | 6.15 | -1.10 | -15.17% | 20 | 159 |
| 0.02 | -0.02 | -50.00% | 21 | 1,360 | 108.00 | 6.85 | -0.25 | -3.52% | 2 | 27 |
| 0.02 | -0.01 | -33.33% | 20 | 602 | 108.50 | 6.55 | 0.00 | - | 1 | 7 |
| 0.01 | -0.02 | -66.67% | 51 | 556 | 109.00 | 8.15 | 0.00 | - | 10 | 1,114 |
| 0.01 | -0.01 | -50.00% | 23 | 275 | 109.50 | 4.77 | 0.00 | - | 2 | 3 |
| 0.03 | +0.01 | +50.00% | 21 | 420 | 110.00 | 9.85 | 0.00 | - | 65 | 1,128 |
| 0.01 | -0.02 | -66.67% | 215 | 2 | 110.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1,705 | 5,055 | 111.00 | 10.75 | 0.00 | - | 3 | 1,450 |
| 0.01 | 0.00 | - | 1,370 | 736 | 112.00 | 11.75 | 0.00 | - | - | 3 |
| 0.01 | -0.01 | -50.00% | 434 | 394 | 113.00 | 11.30 | -1.45 | -11.37% | 2 | 4 |
| 0.01 | 0.00 | - | 4 | 496 | 114.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 503 | 115.00 | 10.24 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 5 | 318 | 116.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 99 | 117.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 7 | 118.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 31 | 31 | 119.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3 | 21 | 120.00 | 19.85 | 0.00 | - | 10 | 4 |
| 0.02 | 0.00 | - | 15 | 258 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 736 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 145.00 | - | - | - | - | - |
