TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:103.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609C001030002023-06-06 3:59PM EDT2023-06-090.290.000.000.00-3,5777,1703.13%
TLT230616C001030002023-06-07 9:30AM EDT2023-06-160.680.000.00-0.12-15.00%116,6761.56%
TLT230623C001030002023-06-07 9:30AM EDT2023-06-230.890.880.94-0.20-18.35%261,45714.15%
TLT230630C001030002023-06-07 9:30AM EDT2023-06-301.210.000.00-0.05-3.97%121,4060.78%
TLT230707C001030002023-06-06 10:49AM EDT2023-07-071.280.000.000.00-19560.78%
TLT230714C001030002023-06-06 3:47PM EDT2023-07-141.710.000.000.00-2251020.78%
TLT230721C001030002023-06-06 3:59PM EDT2023-07-211.950.000.000.00-1688,5440.78%
TLT230818C001030002023-06-07 9:30AM EDT2023-08-182.600.000.00-0.06-2.26%19750.39%
TLT230915C001030002023-06-06 3:59PM EDT2023-09-153.250.000.000.00-942,1180.39%
TLT230929C001030002023-06-05 2:42PM EDT2023-09-293.490.000.000.00-4540.39%
TLT231020C001030002023-06-06 11:33AM EDT2023-10-203.900.000.000.00-535400.39%
TLT231117C001030002023-06-06 10:10AM EDT2023-11-174.100.000.000.00-4005030.39%
TLT231215C001030002023-06-06 2:29PM EDT2023-12-155.020.000.000.00-391510.20%
TLT231229C001030002023-06-06 2:38PM EDT2023-12-295.154.705.200.00-133417.99%
TLT240216C001030002023-06-01 10:02AM EDT2024-02-167.140.000.000.00-911470.20%
TLT240315C001030002023-06-06 12:12PM EDT2024-03-156.400.000.000.00-2012150.20%
TLT240328C001030002023-05-23 9:37AM EDT2024-03-286.700.000.000.00-1150.20%
TLT240419C001030002023-06-05 11:36AM EDT2024-04-197.000.000.000.00-12010.20%
TLT240517C001030002023-06-06 2:41PM EDT2024-05-177.260.000.000.00-2100.20%
TLT250117C001030002023-06-06 3:41PM EDT2025-01-1710.500.000.000.00-22640.20%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609P001030002023-06-06 3:44PM EDT2023-06-090.840.000.000.00-1911,1380.00%
TLT230616P001030002023-06-07 9:30AM EDT2023-06-161.380.000.00+0.20+16.95%19,5470.00%
TLT230623P001030002023-06-06 2:58PM EDT2023-06-231.500.000.000.00-84610.00%
TLT230630P001030002023-06-06 3:14PM EDT2023-06-301.620.000.000.00-252750.00%
TLT230707P001030002023-06-06 12:17PM EDT2023-07-072.080.000.000.00-95270.00%
TLT230714P001030002023-06-06 12:18PM EDT2023-07-142.260.000.000.00-2550.00%
TLT230721P001030002023-06-06 3:54PM EDT2023-07-212.112.212.300.00-1202,45113.50%
TLT230818P001030002023-06-06 3:50PM EDT2023-08-182.750.000.000.00-315,5820.00%
TLT230915P001030002023-06-06 10:46AM EDT2023-09-153.430.000.000.00-28570.00%
TLT230929P001030002023-06-05 10:04AM EDT2023-09-293.490.000.000.00-1180.00%
TLT231020P001030002023-06-06 10:43AM EDT2023-10-203.950.000.000.00-21910.00%
TLT231117P001030002023-06-05 1:22PM EDT2023-11-174.250.000.000.00-95470.00%
TLT231215P001030002023-05-22 11:15AM EDT2023-12-156.150.000.000.00-103760.00%
TLT231229P001030002023-06-01 1:24PM EDT2023-12-294.550.000.000.00-1170.00%
TLT240216P001030002023-05-31 3:43PM EDT2024-02-165.054.505.000.00-11813.61%
TLT240315P001030002023-06-02 1:09PM EDT2024-03-155.150.000.000.00-1420.00%
TLT240328P001030002023-05-10 10:37AM EDT2024-03-285.700.000.000.00--00.00%
TLT240419P001030002023-05-26 9:31AM EDT2024-04-197.120.000.000.00-55440.00%
TLT240517P001030002023-06-01 1:22PM EDT2024-05-175.600.000.000.00-1500.00%
TLT250117P001030002023-06-01 12:43PM EDT2025-01-177.100.000.000.00-3960.00%