TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:108.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00108000 | 2023-06-06 2:01PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 720 | 12.50% |
| TLT230616C00108000 | 2023-06-06 3:54PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 665 | 12,771 | 6.25% |
| TLT230623C00108000 | 2023-06-06 3:55PM EDT | 2023-06-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 6.25% |
| TLT230630C00108000 | 2023-06-06 3:44PM EDT | 2023-06-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 546 | 6.25% |
| TLT230707C00108000 | 2023-06-06 1:34PM EDT | 2023-07-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 89 | 234 | 6.25% |
| TLT230714C00108000 | 2023-06-06 3:22PM EDT | 2023-07-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 120 | 257 | 3.13% |
| TLT230721C00108000 | 2023-06-06 3:59PM EDT | 2023-07-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,107 | 33,470 | 3.13% |
| TLT230818C00108000 | 2023-06-06 3:55PM EDT | 2023-08-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 146 | 2,154 | 3.13% |
| TLT230915C00108000 | 2023-06-06 2:01PM EDT | 2023-09-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 16 | 2,252 | 3.13% |
| TLT230929C00108000 | 2023-06-05 3:00PM EDT | 2023-09-29 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 3.13% |
| TLT231020C00108000 | 2023-06-06 2:42PM EDT | 2023-10-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 1,343 | 1.56% |
| TLT231117C00108000 | 2023-06-05 9:35AM EDT | 2023-11-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 1.56% |
| TLT231215C00108000 | 2023-06-06 1:55PM EDT | 2023-12-15 | 2.88 | 0.00 | 0.00 | 0.00 | - | 46 | 11,072 | 1.56% |
| TLT240216C00108000 | 2023-05-17 12:24PM EDT | 2024-02-16 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 1.56% |
| TLT240315C00108000 | 2023-06-02 2:52PM EDT | 2024-03-15 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 101 | 1.56% |
| TLT240419C00108000 | 2023-05-16 11:17AM EDT | 2024-04-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| TLT240517C00108000 | 2023-06-05 10:39AM EDT | 2024-05-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 1.56% |
| TLT250117C00108000 | 2023-06-05 9:38AM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.78% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00108000 | 2023-06-05 12:04PM EDT | 2023-06-09 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT230616P00108000 | 2023-06-06 3:16PM EDT | 2023-06-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 392 | 174 | 0.00% |
| TLT230623P00108000 | 2023-06-01 12:57PM EDT | 2023-06-23 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT230630P00108000 | 2023-06-05 11:15AM EDT | 2023-06-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 7 | 0.00% |
| TLT230707P00108000 | 2023-06-02 3:58PM EDT | 2023-07-07 | 6.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TLT230721P00108000 | 2023-06-06 12:02PM EDT | 2023-07-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 189 | 3,441 | 0.00% |
| TLT230818P00108000 | 2023-06-05 12:04PM EDT | 2023-08-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| TLT230915P00108000 | 2023-06-05 10:30AM EDT | 2023-09-15 | 6.54 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| TLT230929P00108000 | 2023-05-23 9:30AM EDT | 2023-09-29 | 8.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TLT231020P00108000 | 2023-05-31 1:51PM EDT | 2023-10-20 | 7.17 | 0.00 | 0.00 | 0.00 | - | 64 | 35 | 0.00% |
| TLT231117P00108000 | 2023-06-02 10:07AM EDT | 2023-11-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TLT231215P00108000 | 2023-06-05 9:30AM EDT | 2023-12-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5,059 | 0.00% |
| TLT240216P00108000 | 2023-05-23 9:58AM EDT | 2024-02-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TLT240315P00108000 | 2023-04-05 3:44PM EDT | 2024-03-15 | 6.70 | 7.45 | 8.10 | 0.00 | - | 22 | 9 | 12.98% |
| TLT250117P00108000 | 2023-03-23 10:18AM EDT | 2025-01-17 | 10.82 | 9.30 | 9.80 | 0.00 | - | 1 | 61 | 12.45% |
