TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:101.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00101000 | 2023-06-02 3:21PM EDT | 2023-06-09 | 1.46 | 1.38 | 1.45 | -0.91 | -38.40% | 1,431 | 706 | 15.45% |
| TLT230616C00101000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 1.89 | 1.84 | 1.91 | -0.81 | -30.00% | 1,170 | 983 | 17.12% |
| TLT230623C00101000 | 2023-06-02 4:00PM EDT | 2023-06-23 | 2.12 | 2.07 | 2.18 | -0.75 | -26.13% | 107 | 93 | 16.86% |
| TLT230630C00101000 | 2023-06-02 3:29PM EDT | 2023-06-30 | 2.45 | 2.36 | 2.43 | -0.86 | -25.98% | 12 | 165 | 16.88% |
| TLT230707C00101000 | 2023-06-02 1:26PM EDT | 2023-07-07 | 2.66 | 2.50 | 2.60 | -0.73 | -21.53% | 1,003 | 14 | 16.48% |
| TLT230721C00101000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 3.01 | 2.93 | 3.05 | -0.69 | -18.65% | 75 | 2,041 | 17.02% |
| TLT230818C00101000 | 2023-06-02 1:28PM EDT | 2023-08-18 | 3.75 | 3.65 | 3.80 | -0.90 | -19.35% | 7 | 828 | 17.64% |
| TLT230915C00101000 | 2023-06-02 1:59PM EDT | 2023-09-15 | 4.33 | 4.20 | 4.40 | -0.77 | -15.10% | 51 | 386 | 17.89% |
| TLT230929C00101000 | 2023-05-31 11:34AM EDT | 2023-09-29 | 5.25 | 4.60 | 4.75 | 0.00 | - | 2 | 0 | 18.32% |
| TLT231020C00101000 | 2023-06-02 12:48PM EDT | 2023-10-20 | 5.15 | 4.95 | 5.10 | -0.83 | -13.88% | 8 | 142 | 18.30% |
| TLT231117C00101000 | 2023-05-31 10:27AM EDT | 2023-11-17 | 6.07 | 5.45 | 5.70 | 0.00 | - | 1 | 93 | 18.90% |
| TLT231215C00101000 | 2023-06-01 11:34AM EDT | 2023-12-15 | 6.80 | 5.80 | 6.10 | 0.00 | - | 4 | 136 | 18.85% |
| TLT240216C00101000 | 2023-06-01 2:18PM EDT | 2024-02-16 | 7.90 | 6.85 | 7.35 | 0.00 | - | 8 | 138 | 20.08% |
| TLT240315C00101000 | 2023-05-31 1:25PM EDT | 2024-03-15 | 8.05 | 7.25 | 7.75 | 0.00 | - | 100 | 111 | 20.19% |
| TLT240419C00101000 | 2023-05-24 12:18PM EDT | 2024-04-19 | 7.95 | 7.75 | 8.35 | 0.00 | - | 1 | 9 | 20.65% |
| TLT240517C00101000 | 2023-06-02 12:35PM EDT | 2024-05-17 | 8.70 | 8.15 | 8.60 | -0.60 | -6.45% | 3 | 233 | 20.44% |
| TLT250117C00101000 | 2023-06-02 2:33PM EDT | 2025-01-17 | 11.61 | 11.20 | 11.80 | -0.63 | -5.15% | 37 | 415 | 21.91% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00101000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.30 | 0.30 | 0.33 | +0.09 | +42.86% | 1,713 | 3,104 | 12.84% |
| TLT230616P00101000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.63 | 0.63 | 0.66 | +0.13 | +26.00% | 2,141 | 7,102 | 13.67% |
| TLT230623P00101000 | 2023-06-02 3:32PM EDT | 2023-06-23 | 0.82 | 0.80 | 0.87 | +0.16 | +24.24% | 101 | 415 | 13.45% |
| TLT230630P00101000 | 2023-06-02 3:55PM EDT | 2023-06-30 | 0.97 | 0.96 | 1.00 | +0.16 | +19.75% | 605 | 420 | 12.85% |
| TLT230707P00101000 | 2023-06-02 3:15PM EDT | 2023-07-07 | 1.20 | 1.19 | 1.28 | +0.21 | +21.21% | 17 | 82 | 13.81% |
| TLT230721P00101000 | 2023-06-02 3:29PM EDT | 2023-07-21 | 1.53 | 1.51 | 1.58 | +0.20 | +15.04% | 147 | 10,518 | 13.73% |
| TLT230818P00101000 | 2023-06-02 3:51PM EDT | 2023-08-18 | 2.09 | 2.08 | 2.15 | +0.20 | +10.58% | 63 | 1,688 | 14.08% |
| TLT230915P00101000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 2.49 | 2.47 | 2.57 | -0.11 | -4.23% | 68 | 1,042 | 14.00% |
| TLT230929P00101000 | 2023-05-31 9:44AM EDT | 2023-09-29 | 3.11 | 2.63 | 2.73 | 0.00 | - | 2 | 29 | 13.86% |
| TLT231020P00101000 | 2023-05-31 9:44AM EDT | 2023-10-20 | 3.39 | 2.91 | 2.98 | 0.00 | - | 2 | 84 | 13.78% |
| TLT231117P00101000 | 2023-06-01 10:12AM EDT | 2023-11-17 | 3.15 | 3.20 | 3.40 | 0.00 | - | 1 | 251 | 14.12% |
| TLT231215P00101000 | 2023-06-02 1:47PM EDT | 2023-12-15 | 3.61 | 3.50 | 3.65 | -0.54 | -13.01% | 8 | 1,163 | 13.92% |
| TLT231229P00101000 | 2023-06-01 10:43AM EDT | 2023-12-29 | 3.62 | 3.60 | 3.85 | 0.00 | - | 1 | 5 | 14.11% |
| TLT240216P00101000 | 2023-05-24 1:13PM EDT | 2024-02-16 | 5.59 | 4.00 | 4.30 | 0.00 | - | 1 | 136 | 14.03% |
| TLT240315P00101000 | 2023-05-30 2:13PM EDT | 2024-03-15 | 5.00 | 4.20 | 4.55 | 0.00 | - | 5 | 14 | 14.03% |
| TLT240328P00101000 | 2023-05-31 11:49AM EDT | 2024-03-28 | 4.74 | 4.30 | 4.65 | 0.00 | - | 1 | 502 | 14.00% |
| TLT240419P00101000 | 2023-05-22 10:49AM EDT | 2024-04-19 | 5.87 | 4.50 | 4.85 | 0.00 | - | - | 10 | 14.04% |
| TLT240517P00101000 | 2023-06-02 1:09PM EDT | 2024-05-17 | 4.85 | 4.70 | 5.05 | -1.42 | -22.65% | 1 | 327 | 13.97% |
| TLT250117P00101000 | 2023-05-19 3:19PM EDT | 2025-01-17 | 7.82 | 6.25 | 6.80 | 0.00 | - | 5 | 52 | 14.12% |
