TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00100000 | 2023-06-06 3:55PM EDT | 2023-06-09 | 2.52 | 0.00 | 0.00 | 0.00 | - | 43 | 228 | 0.00% |
| TLT230616C00100000 | 2023-06-06 3:24PM EDT | 2023-06-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 750 | 3,012 | 0.00% |
| TLT230623C00100000 | 2023-06-05 3:26PM EDT | 2023-06-23 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 0.00% |
| TLT230630C00100000 | 2023-06-05 3:05PM EDT | 2023-06-30 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 249 | 0.00% |
| TLT230707C00100000 | 2023-06-05 9:30AM EDT | 2023-07-07 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1,108 | 0.00% |
| TLT230714C00100000 | 2023-06-06 3:45PM EDT | 2023-07-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3,008 | 2,036 | 0.00% |
| TLT230721C00100000 | 2023-06-06 3:57PM EDT | 2023-07-21 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3,049 | 6,170 | 0.00% |
| TLT230818C00100000 | 2023-06-06 3:58PM EDT | 2023-08-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 722 | 0.00% |
| TLT230915C00100000 | 2023-06-06 3:57PM EDT | 2023-09-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,209 | 0.00% |
| TLT230929C00100000 | 2023-06-01 9:38AM EDT | 2023-09-29 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT231020C00100000 | 2023-06-06 11:39AM EDT | 2023-10-20 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
| TLT231117C00100000 | 2023-06-06 11:10AM EDT | 2023-11-17 | 5.91 | 0.00 | 0.00 | 0.00 | - | 10 | 527 | 0.00% |
| TLT231215C00100000 | 2023-06-06 1:28PM EDT | 2023-12-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 83 | 849 | 0.00% |
| TLT231229C00100000 | 2023-06-06 12:06PM EDT | 2023-12-29 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| TLT240119C00100000 | 2023-06-06 2:16PM EDT | 2024-01-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 98 | 7,901 | 0.00% |
| TLT240216C00100000 | 2023-06-06 12:32PM EDT | 2024-02-16 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 0.00% |
| TLT240315C00100000 | 2023-06-06 10:12AM EDT | 2024-03-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 977 | 0.00% |
| TLT240328C00100000 | 2023-06-05 2:00PM EDT | 2024-03-28 | 8.25 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| TLT240419C00100000 | 2023-06-06 2:29PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| TLT240517C00100000 | 2023-06-05 9:38AM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| TLT250117C00100000 | 2023-06-06 3:30PM EDT | 2025-01-17 | 11.94 | 0.00 | 0.00 | 0.00 | - | 52 | 3,948 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00100000 | 2023-06-06 2:51PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 419 | 2,241 | 6.25% |
| TLT230616P00100000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 601 | 25,997 | 3.13% |
| TLT230623P00100000 | 2023-06-06 3:58PM EDT | 2023-06-23 | 0.33 | 0.00 | 0.00 | 0.00 | - | 65 | 2,173 | 3.13% |
| TLT230630P00100000 | 2023-06-06 3:53PM EDT | 2023-06-30 | 0.49 | 0.00 | 0.00 | 0.00 | - | 235 | 1,264 | 3.13% |
| TLT230707P00100000 | 2023-06-06 3:49PM EDT | 2023-07-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 49 | 818 | 1.56% |
| TLT230714P00100000 | 2023-06-06 3:58PM EDT | 2023-07-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 29 | 189 | 1.56% |
| TLT230721P00100000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 477 | 51,103 | 1.56% |
| TLT230818P00100000 | 2023-06-06 3:41PM EDT | 2023-08-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 81 | 11,742 | 1.56% |
| TLT230915P00100000 | 2023-06-06 3:58PM EDT | 2023-09-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 54 | 9,531 | 1.56% |
| TLT230929P00100000 | 2023-06-05 11:46AM EDT | 2023-09-29 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 1.56% |
| TLT231020P00100000 | 2023-06-06 11:32AM EDT | 2023-10-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 7,660 | 0.78% |
| TLT231117P00100000 | 2023-06-05 1:15PM EDT | 2023-11-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,756 | 0.78% |
| TLT231215P00100000 | 2023-06-06 3:54PM EDT | 2023-12-15 | 2.88 | 0.00 | 0.00 | 0.00 | - | 128 | 3,404 | 0.78% |
| TLT231229P00100000 | 2023-06-02 9:39AM EDT | 2023-12-29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.78% |
| TLT240119P00100000 | 2023-06-06 3:52PM EDT | 2024-01-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 372 | 6,817 | 0.78% |
| TLT240216P00100000 | 2023-06-01 10:34AM EDT | 2024-02-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.78% |
| TLT240315P00100000 | 2023-06-05 9:49AM EDT | 2024-03-15 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,944 | 0.78% |
| TLT240328P00100000 | 2023-06-05 12:40PM EDT | 2024-03-28 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.78% |
| TLT240419P00100000 | 2023-06-06 12:37PM EDT | 2024-04-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.78% |
| TLT240517P00100000 | 2023-06-02 3:33PM EDT | 2024-05-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| TLT250117P00100000 | 2023-06-06 1:58PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 205 | 929 | 0.39% |
