TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:101.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609C001010002023-06-02 3:21PM EDT2023-06-091.461.381.45-0.91-38.40%1,43170615.45%
TLT230616C001010002023-06-02 3:54PM EDT2023-06-161.891.841.91-0.81-30.00%1,17098317.12%
TLT230623C001010002023-06-02 4:00PM EDT2023-06-232.122.072.18-0.75-26.13%1079316.86%
TLT230630C001010002023-06-02 3:29PM EDT2023-06-302.452.362.43-0.86-25.98%1216516.88%
TLT230707C001010002023-06-02 1:26PM EDT2023-07-072.662.502.60-0.73-21.53%1,0031416.48%
TLT230721C001010002023-06-02 3:31PM EDT2023-07-213.012.933.05-0.69-18.65%752,04117.02%
TLT230818C001010002023-06-02 1:28PM EDT2023-08-183.753.653.80-0.90-19.35%782817.64%
TLT230915C001010002023-06-02 1:59PM EDT2023-09-154.334.204.40-0.77-15.10%5138617.89%
TLT230929C001010002023-05-31 11:34AM EDT2023-09-295.254.604.750.00-2018.32%
TLT231020C001010002023-06-02 12:48PM EDT2023-10-205.154.955.10-0.83-13.88%814218.30%
TLT231117C001010002023-05-31 10:27AM EDT2023-11-176.075.455.700.00-19318.90%
TLT231215C001010002023-06-01 11:34AM EDT2023-12-156.805.806.100.00-413618.85%
TLT240216C001010002023-06-01 2:18PM EDT2024-02-167.906.857.350.00-813820.08%
TLT240315C001010002023-05-31 1:25PM EDT2024-03-158.057.257.750.00-10011120.19%
TLT240419C001010002023-05-24 12:18PM EDT2024-04-197.957.758.350.00-1920.65%
TLT240517C001010002023-06-02 12:35PM EDT2024-05-178.708.158.60-0.60-6.45%323320.44%
TLT250117C001010002023-06-02 2:33PM EDT2025-01-1711.6111.2011.80-0.63-5.15%3741521.91%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609P001010002023-06-02 3:59PM EDT2023-06-090.300.300.33+0.09+42.86%1,7133,10412.84%
TLT230616P001010002023-06-02 3:58PM EDT2023-06-160.630.630.66+0.13+26.00%2,1417,10213.67%
TLT230623P001010002023-06-02 3:32PM EDT2023-06-230.820.800.87+0.16+24.24%10141513.45%
TLT230630P001010002023-06-02 3:55PM EDT2023-06-300.970.961.00+0.16+19.75%60542012.85%
TLT230707P001010002023-06-02 3:15PM EDT2023-07-071.201.191.28+0.21+21.21%178213.81%
TLT230721P001010002023-06-02 3:29PM EDT2023-07-211.531.511.58+0.20+15.04%14710,51813.73%
TLT230818P001010002023-06-02 3:51PM EDT2023-08-182.092.082.15+0.20+10.58%631,68814.08%
TLT230915P001010002023-06-02 3:37PM EDT2023-09-152.492.472.57-0.11-4.23%681,04214.00%
TLT230929P001010002023-05-31 9:44AM EDT2023-09-293.112.632.730.00-22913.86%
TLT231020P001010002023-05-31 9:44AM EDT2023-10-203.392.912.980.00-28413.78%
TLT231117P001010002023-06-01 10:12AM EDT2023-11-173.153.203.400.00-125114.12%
TLT231215P001010002023-06-02 1:47PM EDT2023-12-153.613.503.65-0.54-13.01%81,16313.92%
TLT231229P001010002023-06-01 10:43AM EDT2023-12-293.623.603.850.00-1514.11%
TLT240216P001010002023-05-24 1:13PM EDT2024-02-165.594.004.300.00-113614.03%
TLT240315P001010002023-05-30 2:13PM EDT2024-03-155.004.204.550.00-51414.03%
TLT240328P001010002023-05-31 11:49AM EDT2024-03-284.744.304.650.00-150214.00%
TLT240419P001010002023-05-22 10:49AM EDT2024-04-195.874.504.850.00--1014.04%
TLT240517P001010002023-06-02 1:09PM EDT2024-05-174.854.705.05-1.42-22.65%132713.97%
TLT250117P001010002023-05-19 3:19PM EDT2025-01-177.826.256.800.00-55214.12%