TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:104.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00104000 | 2023-05-30 3:56PM EDT | 2023-06-02 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 1,544 | 2,184 | 16.50% |
| TLT230609C00104000 | 2023-05-30 3:57PM EDT | 2023-06-09 | 0.39 | 0.39 | 0.44 | +0.01 | +2.63% | 250 | 1,163 | 16.09% |
| TLT230616C00104000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 0.81 | 0.80 | 0.84 | +0.08 | +10.96% | 784 | 4,015 | 17.70% |
| TLT230623C00104000 | 2023-05-30 2:44PM EDT | 2023-06-23 | 1.00 | 0.98 | 1.09 | +0.14 | +16.28% | 128 | 173 | 17.57% |
| TLT230630C00104000 | 2023-05-30 3:23PM EDT | 2023-06-30 | 1.18 | 1.21 | 1.30 | +0.05 | +4.42% | 256 | 610 | 17.38% |
| TLT230707C00104000 | 2023-05-30 3:16PM EDT | 2023-07-07 | 1.40 | 1.37 | 1.48 | +0.21 | +17.65% | 13 | 20 | 17.16% |
| TLT230721C00104000 | 2023-05-30 3:46PM EDT | 2023-07-21 | 1.82 | 1.82 | 1.92 | +0.19 | +11.66% | 801 | 1,643 | 17.66% |
| TLT230818C00104000 | 2023-05-30 3:53PM EDT | 2023-08-18 | 2.57 | 2.59 | 2.70 | +0.20 | +8.44% | 60 | 1,199 | 18.43% |
| TLT230915C00104000 | 2023-05-30 1:39PM EDT | 2023-09-15 | 3.30 | 3.20 | 3.30 | +0.35 | +11.86% | 26 | 2,379 | 18.62% |
| TLT230929C00104000 | 2023-05-22 3:55PM EDT | 2023-09-29 | 3.60 | 3.55 | 3.70 | +0.30 | +9.09% | 2 | 6 | 19.23% |
| TLT231020C00104000 | 2023-05-30 2:37PM EDT | 2023-10-20 | 4.00 | 3.90 | 4.10 | +0.37 | +10.19% | 2 | 567 | 19.34% |
| TLT231117C00104000 | 2023-05-30 2:27PM EDT | 2023-11-17 | 4.60 | 4.45 | 4.65 | -0.02 | -0.43% | 17 | 90 | 19.67% |
| TLT231215C00104000 | 2023-05-30 11:33AM EDT | 2023-12-15 | 5.00 | 4.90 | 5.10 | +0.30 | +6.38% | 60 | 562 | 19.73% |
| TLT231229C00104000 | 2023-05-26 1:25PM EDT | 2023-12-29 | 4.81 | 5.05 | 5.35 | 0.00 | - | 121 | 118 | 19.88% |
| TLT240216C00104000 | 2023-05-25 12:51PM EDT | 2024-02-16 | 5.55 | 5.55 | 6.45 | 0.00 | - | 2 | 30 | 21.11% |
| TLT240315C00104000 | 2023-05-26 11:11AM EDT | 2024-03-15 | 5.80 | 6.05 | 6.70 | 0.00 | - | 1 | 59 | 20.76% |
| TLT240328C00104000 | 2023-05-18 10:20AM EDT | 2024-03-28 | 7.00 | 6.05 | 7.05 | 0.00 | - | 2 | 10 | 21.25% |
| TLT240419C00104000 | 2023-05-24 11:32AM EDT | 2024-04-19 | 6.95 | 6.50 | 7.30 | 0.00 | - | 4 | 39 | 21.17% |
| TLT240517C00104000 | 2023-05-26 1:31PM EDT | 2024-05-17 | 7.33 | 6.90 | 7.50 | +0.31 | +4.42% | 2 | 2 | 20.81% |
| TLT250117C00104000 | 2023-05-26 3:57PM EDT | 2025-01-17 | 10.20 | 9.60 | 10.65 | 0.00 | - | 3 | 56 | 22.04% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00104000 | 2023-05-30 1:34PM EDT | 2023-06-02 | 2.31 | 2.20 | 2.29 | -0.94 | -28.92% | 73 | 952 | 25.24% |
| TLT230609P00104000 | 2023-05-30 3:11PM EDT | 2023-06-09 | 2.60 | 2.42 | 2.49 | -1.01 | -27.98% | 29 | 402 | 18.63% |
| TLT230616P00104000 | 2023-05-30 3:48PM EDT | 2023-06-16 | 2.87 | 2.72 | 2.79 | -0.95 | -24.87% | 294 | 8,873 | 18.31% |
| TLT230623P00104000 | 2023-05-30 10:54AM EDT | 2023-06-23 | 3.17 | 2.86 | 2.96 | -1.53 | -32.55% | 1 | 248 | 17.26% |
| TLT230630P00104000 | 2023-05-30 3:59PM EDT | 2023-06-30 | 3.05 | 2.97 | 3.10 | -1.29 | -29.72% | 110 | 140 | 16.50% |
| TLT230707P00104000 | 2023-05-26 1:42PM EDT | 2023-07-07 | 3.29 | 3.15 | 3.40 | -1.12 | -25.40% | 1 | 5 | 17.33% |
| TLT230721P00104000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 3.62 | 3.50 | 3.65 | -0.91 | -20.09% | 14 | 7,046 | 16.54% |
| TLT230818P00104000 | 2023-05-30 3:59PM EDT | 2023-08-18 | 4.20 | 4.10 | 4.25 | -1.36 | -24.46% | 13 | 2,659 | 16.59% |
| TLT230915P00104000 | 2023-05-26 9:58AM EDT | 2023-09-15 | 6.11 | 4.45 | 4.65 | 0.00 | - | 2 | 2,066 | 16.13% |
| TLT230929P00104000 | 2023-05-24 12:04PM EDT | 2023-09-29 | 5.74 | 4.65 | 4.95 | 0.00 | - | 2 | 13 | 16.47% |
| TLT231020P00104000 | 2023-05-25 10:30AM EDT | 2023-10-20 | 6.28 | 5.00 | 5.15 | 0.00 | - | 2 | 701 | 16.02% |
| TLT231117P00104000 | 2023-05-26 11:51AM EDT | 2023-11-17 | 6.65 | 5.35 | 5.45 | 0.00 | - | 20 | 288 | 15.74% |
| TLT231215P00104000 | 2023-05-30 2:22PM EDT | 2023-12-15 | 5.65 | 5.65 | 5.80 | -1.20 | -17.52% | 3 | 444 | 15.76% |
| TLT231229P00104000 | 2023-05-17 1:12PM EDT | 2023-12-29 | 5.80 | 5.70 | 6.05 | 0.00 | - | 1 | 2 | 16.04% |
| TLT240216P00104000 | 2023-05-02 2:52PM EDT | 2024-02-16 | 5.13 | 5.90 | 6.55 | 0.00 | - | 1 | 22 | 15.92% |
| TLT240315P00104000 | 2023-05-11 10:24AM EDT | 2024-03-15 | 5.50 | 6.15 | 6.70 | 0.00 | - | 3 | 547 | 15.55% |
| TLT240328P00104000 | 2023-05-09 10:54AM EDT | 2024-03-28 | 6.42 | 6.05 | 7.10 | 0.00 | - | 2 | 3 | 16.30% |
| TLT240419P00104000 | 2023-05-25 11:49AM EDT | 2024-04-19 | 7.87 | 6.35 | 7.25 | 0.00 | - | 20 | 30 | 16.13% |
| TLT240517P00104000 | 2023-05-25 11:38AM EDT | 2024-05-17 | 8.17 | 6.60 | 7.20 | 0.00 | - | 25 | 25 | 15.35% |
| TLT250117P00104000 | 2023-05-17 2:41PM EDT | 2025-01-17 | 8.75 | 7.90 | 8.85 | 0.00 | - | 1 | 23 | 14.97% |
