TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:103.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00103000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,577 | 7,170 | 3.13% |
| TLT230616C00103000 | 2023-06-07 9:30AM EDT | 2023-06-16 | 0.68 | 0.00 | 0.00 | -0.12 | -15.00% | 1 | 16,676 | 1.56% |
| TLT230623C00103000 | 2023-06-07 9:30AM EDT | 2023-06-23 | 0.89 | 0.88 | 0.94 | -0.20 | -18.35% | 26 | 1,457 | 14.15% |
| TLT230630C00103000 | 2023-06-07 9:30AM EDT | 2023-06-30 | 1.21 | 0.00 | 0.00 | -0.05 | -3.97% | 12 | 1,406 | 0.78% |
| TLT230707C00103000 | 2023-06-06 10:49AM EDT | 2023-07-07 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19 | 56 | 0.78% |
| TLT230714C00103000 | 2023-06-06 3:47PM EDT | 2023-07-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | 225 | 102 | 0.78% |
| TLT230721C00103000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 168 | 8,544 | 0.78% |
| TLT230818C00103000 | 2023-06-07 9:30AM EDT | 2023-08-18 | 2.60 | 0.00 | 0.00 | -0.06 | -2.26% | 1 | 975 | 0.39% |
| TLT230915C00103000 | 2023-06-06 3:59PM EDT | 2023-09-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 94 | 2,118 | 0.39% |
| TLT230929C00103000 | 2023-06-05 2:42PM EDT | 2023-09-29 | 3.49 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.39% |
| TLT231020C00103000 | 2023-06-06 11:33AM EDT | 2023-10-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 53 | 540 | 0.39% |
| TLT231117C00103000 | 2023-06-06 10:10AM EDT | 2023-11-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 400 | 503 | 0.39% |
| TLT231215C00103000 | 2023-06-06 2:29PM EDT | 2023-12-15 | 5.02 | 0.00 | 0.00 | 0.00 | - | 39 | 151 | 0.20% |
| TLT231229C00103000 | 2023-06-06 2:38PM EDT | 2023-12-29 | 5.15 | 4.70 | 5.20 | 0.00 | - | 13 | 34 | 17.99% |
| TLT240216C00103000 | 2023-06-01 10:02AM EDT | 2024-02-16 | 7.14 | 0.00 | 0.00 | 0.00 | - | 91 | 147 | 0.20% |
| TLT240315C00103000 | 2023-06-06 12:12PM EDT | 2024-03-15 | 6.40 | 0.00 | 0.00 | 0.00 | - | 201 | 215 | 0.20% |
| TLT240328C00103000 | 2023-05-23 9:37AM EDT | 2024-03-28 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.20% |
| TLT240419C00103000 | 2023-06-05 11:36AM EDT | 2024-04-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.20% |
| TLT240517C00103000 | 2023-06-06 2:41PM EDT | 2024-05-17 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.20% |
| TLT250117C00103000 | 2023-06-06 3:41PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.20% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00103000 | 2023-06-06 3:44PM EDT | 2023-06-09 | 0.84 | 0.00 | 0.00 | 0.00 | - | 191 | 1,138 | 0.00% |
| TLT230616P00103000 | 2023-06-07 9:30AM EDT | 2023-06-16 | 1.38 | 0.00 | 0.00 | +0.20 | +16.95% | 1 | 9,547 | 0.00% |
| TLT230623P00103000 | 2023-06-06 2:58PM EDT | 2023-06-23 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 461 | 0.00% |
| TLT230630P00103000 | 2023-06-06 3:14PM EDT | 2023-06-30 | 1.62 | 0.00 | 0.00 | 0.00 | - | 25 | 275 | 0.00% |
| TLT230707P00103000 | 2023-06-06 12:17PM EDT | 2023-07-07 | 2.08 | 0.00 | 0.00 | 0.00 | - | 9 | 527 | 0.00% |
| TLT230714P00103000 | 2023-06-06 12:18PM EDT | 2023-07-14 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| TLT230721P00103000 | 2023-06-06 3:54PM EDT | 2023-07-21 | 2.11 | 2.21 | 2.30 | 0.00 | - | 120 | 2,451 | 13.50% |
| TLT230818P00103000 | 2023-06-06 3:50PM EDT | 2023-08-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 31 | 5,582 | 0.00% |
| TLT230915P00103000 | 2023-06-06 10:46AM EDT | 2023-09-15 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 0.00% |
| TLT230929P00103000 | 2023-06-05 10:04AM EDT | 2023-09-29 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TLT231020P00103000 | 2023-06-06 10:43AM EDT | 2023-10-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| TLT231117P00103000 | 2023-06-05 1:22PM EDT | 2023-11-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 547 | 0.00% |
| TLT231215P00103000 | 2023-05-22 11:15AM EDT | 2023-12-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 376 | 0.00% |
| TLT231229P00103000 | 2023-06-01 1:24PM EDT | 2023-12-29 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TLT240216P00103000 | 2023-05-31 3:43PM EDT | 2024-02-16 | 5.05 | 4.50 | 5.00 | 0.00 | - | 1 | 18 | 13.61% |
| TLT240315P00103000 | 2023-06-02 1:09PM EDT | 2024-03-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TLT240328P00103000 | 2023-05-10 10:37AM EDT | 2024-03-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240419P00103000 | 2023-05-26 9:31AM EDT | 2024-04-19 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 0.00% |
| TLT240517P00103000 | 2023-06-01 1:22PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| TLT250117P00103000 | 2023-06-01 12:43PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
