TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:102.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00102000 | 2023-06-06 3:58PM EDT | 2023-06-09 | 0.80 | 0.00 | 0.00 | 0.00 | - | 939 | 2,926 | 0.00% |
| TLT230616C00102000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,439 | 4,280 | 0.00% |
| TLT230623C00102000 | 2023-06-06 3:55PM EDT | 2023-06-23 | 1.58 | 0.00 | 0.00 | 0.00 | - | 33 | 520 | 0.00% |
| TLT230630C00102000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 1.88 | 0.00 | 0.00 | 0.00 | - | 291 | 741 | 0.00% |
| TLT230707C00102000 | 2023-06-06 3:35PM EDT | 2023-07-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 16 | 343 | 0.00% |
| TLT230714C00102000 | 2023-06-06 1:34PM EDT | 2023-07-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| TLT230721C00102000 | 2023-06-06 3:30PM EDT | 2023-07-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 234 | 3,508 | 0.00% |
| TLT230818C00102000 | 2023-06-06 3:50PM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 95 | 1,800 | 0.00% |
| TLT230915C00102000 | 2023-06-06 2:37PM EDT | 2023-09-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 136 | 657 | 0.00% |
| TLT230929C00102000 | 2023-06-06 12:29PM EDT | 2023-09-29 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| TLT231020C00102000 | 2023-06-05 10:56AM EDT | 2023-10-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| TLT231117C00102000 | 2023-06-05 10:56AM EDT | 2023-11-17 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| TLT231215C00102000 | 2023-06-06 1:30PM EDT | 2023-12-15 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 0.00% |
| TLT231229C00102000 | 2023-05-30 3:07PM EDT | 2023-12-29 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| TLT240216C00102000 | 2023-06-01 2:21PM EDT | 2024-02-16 | 7.23 | 0.00 | 0.00 | 0.00 | - | 30 | 525 | 0.00% |
| TLT240315C00102000 | 2023-06-01 12:47PM EDT | 2024-03-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 240 | 0.00% |
| TLT240419C00102000 | 2023-06-02 2:03PM EDT | 2024-04-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| TLT240517C00102000 | 2023-06-05 9:30AM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TLT250117C00102000 | 2023-06-06 1:45PM EDT | 2025-01-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 35 | 656 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00102000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,024 | 2,331 | 1.56% |
| TLT230616P00102000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 473 | 13,132 | 0.78% |
| TLT230623P00102000 | 2023-06-06 2:01PM EDT | 2023-06-23 | 0.97 | 0.00 | 0.00 | 0.00 | - | 44 | 689 | 0.78% |
| TLT230630P00102000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 290 | 1,381 | 0.39% |
| TLT230707P00102000 | 2023-06-06 2:16PM EDT | 2023-07-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.39% |
| TLT230714P00102000 | 2023-06-06 2:32PM EDT | 2023-07-14 | 1.57 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 0.39% |
| TLT230721P00102000 | 2023-06-06 3:57PM EDT | 2023-07-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 433 | 6,395 | 0.39% |
| TLT230818P00102000 | 2023-06-06 3:55PM EDT | 2023-08-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 59 | 1,390 | 0.39% |
| TLT230915P00102000 | 2023-06-06 3:57PM EDT | 2023-09-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 286 | 2,300 | 0.20% |
| TLT230929P00102000 | 2023-06-06 2:01PM EDT | 2023-09-29 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.20% |
| TLT231020P00102000 | 2023-06-06 2:41PM EDT | 2023-10-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.20% |
| TLT231117P00102000 | 2023-06-06 2:41PM EDT | 2023-11-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.20% |
| TLT231215P00102000 | 2023-06-06 2:29PM EDT | 2023-12-15 | 3.78 | 0.00 | 0.00 | 0.00 | - | 26 | 475 | 0.20% |
| TLT231229P00102000 | 2023-06-06 12:08PM EDT | 2023-12-29 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| TLT240216P00102000 | 2023-06-02 3:17PM EDT | 2024-02-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.20% |
| TLT240315P00102000 | 2023-06-06 2:40PM EDT | 2024-03-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.20% |
| TLT240328P00102000 | 2023-05-19 11:26AM EDT | 2024-03-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| TLT240419P00102000 | 2023-05-30 10:36AM EDT | 2024-04-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 0.20% |
| TLT240517P00102000 | 2023-06-01 11:00AM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.10% |
| TLT250117P00102000 | 2023-06-05 11:13AM EDT | 2025-01-17 | 6.99 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.10% |
