TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:102.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609C001020002023-06-06 3:58PM EDT2023-06-090.800.000.000.00-9392,9260.00%
TLT230616C001020002023-06-06 3:58PM EDT2023-06-161.330.000.000.00-1,4394,2800.00%
TLT230623C001020002023-06-06 3:55PM EDT2023-06-231.580.000.000.00-335200.00%
TLT230630C001020002023-06-06 3:59PM EDT2023-06-301.880.000.000.00-2917410.00%
TLT230707C001020002023-06-06 3:35PM EDT2023-07-071.980.000.000.00-163430.00%
TLT230714C001020002023-06-06 1:34PM EDT2023-07-142.170.000.000.00-12770.00%
TLT230721C001020002023-06-06 3:30PM EDT2023-07-212.450.000.000.00-2343,5080.00%
TLT230818C001020002023-06-06 3:50PM EDT2023-08-183.200.000.000.00-951,8000.00%
TLT230915C001020002023-06-06 2:37PM EDT2023-09-153.750.000.000.00-1366570.00%
TLT230929C001020002023-06-06 12:29PM EDT2023-09-293.970.000.000.00-5270.00%
TLT231020C001020002023-06-05 10:56AM EDT2023-10-204.390.000.000.00-22400.00%
TLT231117C001020002023-06-05 10:56AM EDT2023-11-174.940.000.000.00-31280.00%
TLT231215C001020002023-06-06 1:30PM EDT2023-12-155.350.000.000.00-102990.00%
TLT231229C001020002023-05-30 3:07PM EDT2023-12-296.150.000.000.00-4260.00%
TLT240216C001020002023-06-01 2:21PM EDT2024-02-167.230.000.000.00-305250.00%
TLT240315C001020002023-06-01 12:47PM EDT2024-03-157.500.000.000.00-152400.00%
TLT240419C001020002023-06-02 2:03PM EDT2024-04-197.750.000.000.00-3400.00%
TLT240517C001020002023-06-05 9:30AM EDT2024-05-177.850.000.000.00-1200.00%
TLT250117C001020002023-06-06 1:45PM EDT2025-01-1711.250.000.000.00-356560.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609P001020002023-06-06 3:59PM EDT2023-06-090.290.000.000.00-2,0242,3311.56%
TLT230616P001020002023-06-06 3:58PM EDT2023-06-160.700.000.000.00-47313,1320.78%
TLT230623P001020002023-06-06 2:01PM EDT2023-06-230.970.000.000.00-446890.78%
TLT230630P001020002023-06-06 3:59PM EDT2023-06-301.080.000.000.00-2901,3810.39%
TLT230707P001020002023-06-06 2:16PM EDT2023-07-071.380.000.000.00-11450.39%
TLT230714P001020002023-06-06 2:32PM EDT2023-07-141.570.000.000.00-21490.39%
TLT230721P001020002023-06-06 3:57PM EDT2023-07-211.660.000.000.00-4336,3950.39%
TLT230818P001020002023-06-06 3:55PM EDT2023-08-182.250.000.000.00-591,3900.39%
TLT230915P001020002023-06-06 3:57PM EDT2023-09-152.680.000.000.00-2862,3000.20%
TLT230929P001020002023-06-06 2:01PM EDT2023-09-292.920.000.000.00-7100.20%
TLT231020P001020002023-06-06 2:41PM EDT2023-10-203.150.000.000.00-13160.20%
TLT231117P001020002023-06-06 2:41PM EDT2023-11-173.500.000.000.00-1590.20%
TLT231215P001020002023-06-06 2:29PM EDT2023-12-153.780.000.000.00-264750.20%
TLT231229P001020002023-06-06 12:08PM EDT2023-12-294.000.000.000.00-130.20%
TLT240216P001020002023-06-02 3:17PM EDT2024-02-164.500.000.000.00-21160.20%
TLT240315P001020002023-06-06 2:40PM EDT2024-03-154.600.000.000.00-21490.20%
TLT240328P001020002023-05-19 11:26AM EDT2024-03-285.900.000.000.00-110.20%
TLT240419P001020002023-05-30 10:36AM EDT2024-04-196.050.000.000.00-20370.20%
TLT240517P001020002023-06-01 11:00AM EDT2024-05-175.200.000.000.00-1500.10%
TLT250117P001020002023-06-05 11:13AM EDT2025-01-176.990.000.000.00-5530.10%