TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609C001000002023-06-06 3:55PM EDT2023-06-092.520.000.000.00-432280.00%
TLT230616C001000002023-06-06 3:24PM EDT2023-06-162.710.000.000.00-7503,0120.00%
TLT230623C001000002023-06-05 3:26PM EDT2023-06-232.770.000.000.00-122890.00%
TLT230630C001000002023-06-05 3:05PM EDT2023-06-303.000.000.000.00-452490.00%
TLT230707C001000002023-06-05 9:30AM EDT2023-07-072.760.000.000.00-21,1080.00%
TLT230714C001000002023-06-06 3:45PM EDT2023-07-143.500.000.000.00-3,0082,0360.00%
TLT230721C001000002023-06-06 3:57PM EDT2023-07-213.790.000.000.00-3,0496,1700.00%
TLT230818C001000002023-06-06 3:58PM EDT2023-08-184.450.000.000.00-57220.00%
TLT230915C001000002023-06-06 3:57PM EDT2023-09-154.950.000.000.00-101,2090.00%
TLT230929C001000002023-06-01 9:38AM EDT2023-09-296.450.000.000.00-1210.00%
TLT231020C001000002023-06-06 11:39AM EDT2023-10-205.470.000.000.00-24000.00%
TLT231117C001000002023-06-06 11:10AM EDT2023-11-175.910.000.000.00-105270.00%
TLT231215C001000002023-06-06 1:28PM EDT2023-12-156.550.000.000.00-838490.00%
TLT231229C001000002023-06-06 12:06PM EDT2023-12-296.650.000.000.00-6780.00%
TLT240119C001000002023-06-06 2:16PM EDT2024-01-197.350.000.000.00-987,9010.00%
TLT240216C001000002023-06-06 12:32PM EDT2024-02-167.620.000.000.00-11,3620.00%
TLT240315C001000002023-06-06 10:12AM EDT2024-03-157.600.000.000.00-49770.00%
TLT240328C001000002023-06-05 2:00PM EDT2024-03-288.250.000.000.00-15710.00%
TLT240419C001000002023-06-06 2:29PM EDT2024-04-198.650.000.000.00-1990.00%
TLT240517C001000002023-06-05 9:38AM EDT2024-05-178.700.000.000.00-2850.00%
TLT250117C001000002023-06-06 3:30PM EDT2025-01-1711.940.000.000.00-523,9480.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609P001000002023-06-06 2:51PM EDT2023-06-090.030.000.000.00-4192,2416.25%
TLT230616P001000002023-06-06 3:55PM EDT2023-06-160.210.000.000.00-60125,9973.13%
TLT230623P001000002023-06-06 3:58PM EDT2023-06-230.330.000.000.00-652,1733.13%
TLT230630P001000002023-06-06 3:53PM EDT2023-06-300.490.000.000.00-2351,2643.13%
TLT230707P001000002023-06-06 3:49PM EDT2023-07-070.660.000.000.00-498181.56%
TLT230714P001000002023-06-06 3:58PM EDT2023-07-140.790.000.000.00-291891.56%
TLT230721P001000002023-06-06 3:55PM EDT2023-07-210.920.000.000.00-47751,1031.56%
TLT230818P001000002023-06-06 3:41PM EDT2023-08-181.500.000.000.00-8111,7421.56%
TLT230915P001000002023-06-06 3:58PM EDT2023-09-151.850.000.000.00-549,5311.56%
TLT230929P001000002023-06-05 11:46AM EDT2023-09-292.140.000.000.00-5861.56%
TLT231020P001000002023-06-06 11:32AM EDT2023-10-202.420.000.000.00-17,6600.78%
TLT231117P001000002023-06-05 1:15PM EDT2023-11-172.850.000.000.00-11,7560.78%
TLT231215P001000002023-06-06 3:54PM EDT2023-12-152.880.000.000.00-1283,4040.78%
TLT231229P001000002023-06-02 9:39AM EDT2023-12-293.200.000.000.00-1540.78%
TLT240119P001000002023-06-06 3:52PM EDT2024-01-193.200.000.000.00-3726,8170.78%
TLT240216P001000002023-06-01 10:34AM EDT2024-02-163.700.000.000.00-21980.78%
TLT240315P001000002023-06-05 9:49AM EDT2024-03-154.120.000.000.00-11,9440.78%
TLT240328P001000002023-06-05 12:40PM EDT2024-03-284.090.000.000.00-2170.78%
TLT240419P001000002023-06-06 12:37PM EDT2024-04-194.200.000.000.00-2300.78%
TLT240517P001000002023-06-02 3:33PM EDT2024-05-174.350.000.000.00-1100.78%
TLT250117P001000002023-06-06 1:58PM EDT2025-01-176.100.000.000.00-2059290.39%