TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:105.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00105000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,022 | 5,344 | 17.77% |
| TLT230616C00105000 | 2023-06-07 9:52AM EDT | 2023-06-16 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 66 | 33,265 | 15.67% |
| TLT230623C00105000 | 2023-06-07 9:37AM EDT | 2023-06-23 | 0.35 | 0.35 | 0.37 | -0.02 | -5.41% | 9 | 10,671 | 15.02% |
| TLT230630C00105000 | 2023-06-07 9:49AM EDT | 2023-06-30 | 0.56 | 0.54 | 0.57 | +0.01 | +1.82% | 3 | 4,986 | 15.19% |
| TLT230707C00105000 | 2023-06-06 2:00PM EDT | 2023-07-07 | 0.70 | 0.67 | 0.72 | 0.00 | - | 18 | 167 | 14.92% |
| TLT230714C00105000 | 2023-06-07 9:30AM EDT | 2023-07-14 | 0.90 | 0.88 | 0.94 | +0.07 | +8.43% | 1 | 66 | 15.44% |
| TLT230721C00105000 | 2023-06-07 9:46AM EDT | 2023-07-21 | 1.08 | 1.06 | 1.10 | -0.02 | -1.82% | 28 | 6,494 | 15.45% |
| TLT230818C00105000 | 2023-06-07 9:30AM EDT | 2023-08-18 | 1.74 | 1.73 | 1.79 | -0.11 | -5.95% | 40 | 17,154 | 16.25% |
| TLT230915C00105000 | 2023-06-07 9:30AM EDT | 2023-09-15 | 2.30 | 2.26 | 2.33 | -0.10 | -4.17% | 3 | 8,113 | 16.46% |
| TLT230929C00105000 | 2023-06-07 9:39AM EDT | 2023-09-29 | 2.60 | 2.58 | 2.66 | -0.13 | -4.76% | 5 | 148 | 16.91% |
| TLT231020C00105000 | 2023-06-06 12:13PM EDT | 2023-10-20 | 2.98 | 2.92 | 3.00 | 0.00 | - | 3 | 1,971 | 16.95% |
| TLT231117C00105000 | 2023-06-05 2:55PM EDT | 2023-11-17 | 3.53 | 3.45 | 3.55 | 0.00 | - | 181 | 536 | 17.49% |
| TLT231215C00105000 | 2023-06-06 3:07PM EDT | 2023-12-15 | 4.00 | 3.85 | 4.00 | 0.00 | - | 3 | 527 | 17.70% |
| TLT231229C00105000 | 2023-06-05 10:52AM EDT | 2023-12-29 | 4.15 | 4.00 | 4.20 | 0.00 | - | 1 | 1,514 | 17.75% |
| TLT240119C00105000 | 2023-06-06 3:58PM EDT | 2024-01-19 | 4.66 | 4.40 | 4.70 | 0.00 | - | 776 | 18,753 | 18.48% |
| TLT240216C00105000 | 2023-06-05 11:17AM EDT | 2024-02-16 | 5.10 | 4.75 | 5.20 | 0.00 | - | 8 | 1,706 | 18.91% |
| TLT240315C00105000 | 2023-06-06 2:39PM EDT | 2024-03-15 | 5.50 | 5.25 | 5.55 | 0.00 | - | 3 | 731 | 18.93% |
| TLT240328C00105000 | 2023-06-06 10:27AM EDT | 2024-03-28 | 5.55 | 5.40 | 5.90 | 0.00 | - | 3 | 17 | 19.46% |
| TLT240419C00105000 | 2023-06-07 9:33AM EDT | 2024-04-19 | 5.99 | 5.40 | 6.25 | -0.01 | -0.17% | 10 | 163 | 19.70% |
| TLT240517C00105000 | 2023-06-06 3:56PM EDT | 2024-05-17 | 6.59 | 6.10 | 6.60 | 0.00 | - | 3 | 108 | 19.77% |
| TLT250117C00105000 | 2023-06-06 3:59PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.50 | 0.00 | - | 100 | 1,656 | 20.71% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00105000 | 2023-06-06 12:46PM EDT | 2023-06-09 | 2.89 | 2.74 | 2.78 | 0.00 | - | 10 | 0 | 0.00% |
| TLT230616P00105000 | 2023-06-07 9:41AM EDT | 2023-06-16 | 2.86 | 2.73 | 2.78 | +0.14 | +5.15% | 68 | 12,799 | 0.00% |
| TLT230623P00105000 | 2023-06-06 3:48PM EDT | 2023-06-23 | 2.80 | 2.80 | 2.90 | 0.00 | - | 6 | 97 | 8.30% |
| TLT230630P00105000 | 2023-06-06 2:18PM EDT | 2023-06-30 | 2.91 | 2.95 | 3.05 | 0.00 | - | 42 | 4,164 | 10.16% |
| TLT230707P00105000 | 2023-06-06 12:48PM EDT | 2023-07-07 | 3.31 | 3.15 | 3.30 | 0.00 | - | 2 | 533 | 12.06% |
| TLT230714P00105000 | 2023-06-02 10:48AM EDT | 2023-07-14 | 3.34 | 3.25 | 3.45 | 0.00 | - | 1 | 1 | 12.37% |
| TLT230721P00105000 | 2023-06-06 3:48PM EDT | 2023-07-21 | 3.36 | 3.40 | 3.50 | 0.00 | - | 105 | 3,273 | 11.79% |
| TLT230818P00105000 | 2023-06-07 9:42AM EDT | 2023-08-18 | 3.95 | 3.90 | 4.00 | +0.03 | +0.77% | 67 | 4,390 | 12.45% |
| TLT230915P00105000 | 2023-06-06 12:08PM EDT | 2023-09-15 | 4.53 | 4.20 | 4.35 | 0.00 | - | 3 | 7,816 | 12.38% |
| TLT230929P00105000 | 2023-06-02 3:43PM EDT | 2023-09-29 | 4.75 | 4.40 | 4.50 | 0.00 | - | 1 | 16 | 12.31% |
| TLT231020P00105000 | 2023-06-07 9:34AM EDT | 2023-10-20 | 4.68 | 4.65 | 4.75 | -0.22 | -4.49% | 1 | 517 | 12.38% |
| TLT231117P00105000 | 2023-06-02 2:42PM EDT | 2023-11-17 | 5.26 | 4.90 | 5.05 | 0.00 | - | 100 | 222 | 12.43% |
| TLT231215P00105000 | 2023-06-05 11:51AM EDT | 2023-12-15 | 5.50 | 5.20 | 5.35 | 0.00 | - | 1 | 719 | 12.54% |
| TLT231229P00105000 | 2023-05-18 1:29PM EDT | 2023-12-29 | 6.55 | 5.25 | 5.45 | 0.00 | - | 2 | 42 | 12.45% |
| TLT240119P00105000 | 2023-06-06 1:34PM EDT | 2024-01-19 | 5.67 | 5.40 | 5.60 | 0.00 | - | 1 | 7,796 | 12.34% |
| TLT240216P00105000 | 2023-06-05 10:31AM EDT | 2024-02-16 | 6.13 | 5.65 | 5.85 | 0.00 | - | 1 | 113 | 12.40% |
| TLT240315P00105000 | 2023-05-26 10:04AM EDT | 2024-03-15 | 8.05 | 5.80 | 6.15 | 0.00 | - | 4 | 652 | 12.62% |
| TLT240328P00105000 | 2023-06-06 10:27AM EDT | 2024-03-28 | 6.36 | 5.90 | 6.25 | 0.00 | - | 3 | 3 | 12.62% |
| TLT240419P00105000 | 2023-06-07 9:33AM EDT | 2024-04-19 | 6.20 | 6.05 | 6.45 | -0.07 | -1.12% | 10 | 27 | 12.71% |
| TLT240517P00105000 | 2023-06-06 2:53PM EDT | 2024-05-17 | 6.55 | 6.20 | 6.65 | 0.00 | - | 1 | 43 | 12.70% |
| TLT250117P00105000 | 2023-06-02 12:44PM EDT | 2025-01-17 | 8.35 | 7.65 | 8.35 | 0.00 | - | 20 | 581 | 13.03% |
