TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:109.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602C001090002023-05-30 11:56AM EDT2023-06-020.010.010.02-0.02-66.67%5155629.69%
TLT230609C001090002023-05-30 11:37AM EDT2023-06-090.050.050.070.00-21822321.88%
TLT230616C001090002023-05-30 3:56PM EDT2023-06-160.140.140.16-0.02-12.50%4413,97120.41%
TLT230623C001090002023-05-30 3:21PM EDT2023-06-230.200.200.23-0.02-9.09%76135118.97%
TLT230630C001090002023-05-30 2:54PM EDT2023-06-300.310.290.34+0.04+14.81%4746618.70%
TLT230707C001090002023-05-30 2:41PM EDT2023-07-070.400.380.43+0.06+17.65%111018.19%
TLT230721C001090002023-05-30 3:55PM EDT2023-07-210.640.650.69+0.02+3.23%7823,51618.31%
TLT230818C001090002023-05-30 2:27PM EDT2023-08-181.221.131.21+0.12+10.91%2498518.53%
TLT230915C001090002023-05-26 2:08PM EDT2023-09-151.441.591.68-0.03-2.04%126,66418.58%
TLT230929C001090002023-05-12 3:57PM EDT2023-09-293.191.842.040.00-91219.27%
TLT231020C001090002023-05-26 1:37PM EDT2023-10-202.102.172.340.00-71,63419.14%
TLT231117C001090002023-05-22 1:16PM EDT2023-11-172.752.672.860.00-229219.57%
TLT231215C001090002023-05-30 3:58PM EDT2023-12-153.153.153.30-0.45-12.50%1,7523,49719.73%
TLT231229C001090002023-05-22 12:35PM EDT2023-12-293.253.203.550.00--119.93%
TLT240216C001090002023-05-05 1:07PM EDT2024-02-165.803.854.350.00-23220.41%
TLT240315C001090002023-05-30 3:42PM EDT2024-03-154.254.104.75-0.10-2.30%184420.55%
TLT240328C001090002023-05-23 9:48AM EDT2024-03-284.264.205.000.00-2020.80%
TLT240419C001090002023-05-26 12:25PM EDT2024-04-194.654.605.250.00-22920.75%
TLT250117C001090002023-05-30 10:14AM EDT2025-01-178.177.658.50+0.17+2.13%158821.62%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602P001090002023-05-24 2:54PM EDT2023-06-028.156.957.300.00-101,11455.52%
TLT230616P001090002023-05-30 3:23PM EDT2023-06-167.447.107.25-0.66-8.15%763425.15%
TLT230623P001090002023-05-30 1:48PM EDT2023-06-237.127.007.45+2.32+48.33%1124.63%
TLT230630P001090002023-05-22 9:48AM EDT2023-06-308.387.007.450.00-5021.78%
TLT230721P001090002023-05-23 9:58AM EDT2023-07-217.687.257.55-1.37-15.14%558917.93%
TLT230818P001090002023-05-30 3:23PM EDT2023-08-187.957.707.85-1.34-14.42%610916.76%
TLT230915P001090002023-05-16 9:44AM EDT2023-09-157.997.958.100.00-53815.93%
TLT231020P001090002023-04-20 10:00AM EDT2023-10-206.709.159.500.00-121120.29%
TLT231117P001090002023-05-19 12:02PM EDT2023-11-179.108.508.750.00-21315.53%
TLT231215P001090002023-05-30 12:40PM EDT2023-12-159.068.759.15-0.84-8.48%463215.92%
TLT231229P001090002023-05-30 12:41PM EDT2023-12-299.228.859.25-0.57-5.82%121215.76%
TLT240216P001090002023-04-14 12:02PM EDT2024-02-167.908.158.400.00--111.35%
TLT240315P001090002023-05-22 9:41AM EDT2024-03-1510.228.959.900.00-11,50115.49%
TLT240419P001090002023-04-20 1:45PM EDT2024-04-198.1410.1011.200.00--3018.22%
TLT250117P001090002023-05-09 2:47PM EDT2025-01-1711.2810.9511.750.00-50152714.55%