TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:109.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00109000 | 2023-05-30 11:56AM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 51 | 556 | 29.69% |
| TLT230609C00109000 | 2023-05-30 11:37AM EDT | 2023-06-09 | 0.05 | 0.05 | 0.07 | 0.00 | - | 218 | 223 | 21.88% |
| TLT230616C00109000 | 2023-05-30 3:56PM EDT | 2023-06-16 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 441 | 3,971 | 20.41% |
| TLT230623C00109000 | 2023-05-30 3:21PM EDT | 2023-06-23 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 761 | 351 | 18.97% |
| TLT230630C00109000 | 2023-05-30 2:54PM EDT | 2023-06-30 | 0.31 | 0.29 | 0.34 | +0.04 | +14.81% | 47 | 466 | 18.70% |
| TLT230707C00109000 | 2023-05-30 2:41PM EDT | 2023-07-07 | 0.40 | 0.38 | 0.43 | +0.06 | +17.65% | 11 | 10 | 18.19% |
| TLT230721C00109000 | 2023-05-30 3:55PM EDT | 2023-07-21 | 0.64 | 0.65 | 0.69 | +0.02 | +3.23% | 782 | 3,516 | 18.31% |
| TLT230818C00109000 | 2023-05-30 2:27PM EDT | 2023-08-18 | 1.22 | 1.13 | 1.21 | +0.12 | +10.91% | 24 | 985 | 18.53% |
| TLT230915C00109000 | 2023-05-26 2:08PM EDT | 2023-09-15 | 1.44 | 1.59 | 1.68 | -0.03 | -2.04% | 12 | 6,664 | 18.58% |
| TLT230929C00109000 | 2023-05-12 3:57PM EDT | 2023-09-29 | 3.19 | 1.84 | 2.04 | 0.00 | - | 9 | 12 | 19.27% |
| TLT231020C00109000 | 2023-05-26 1:37PM EDT | 2023-10-20 | 2.10 | 2.17 | 2.34 | 0.00 | - | 7 | 1,634 | 19.14% |
| TLT231117C00109000 | 2023-05-22 1:16PM EDT | 2023-11-17 | 2.75 | 2.67 | 2.86 | 0.00 | - | 2 | 292 | 19.57% |
| TLT231215C00109000 | 2023-05-30 3:58PM EDT | 2023-12-15 | 3.15 | 3.15 | 3.30 | -0.45 | -12.50% | 1,752 | 3,497 | 19.73% |
| TLT231229C00109000 | 2023-05-22 12:35PM EDT | 2023-12-29 | 3.25 | 3.20 | 3.55 | 0.00 | - | - | 1 | 19.93% |
| TLT240216C00109000 | 2023-05-05 1:07PM EDT | 2024-02-16 | 5.80 | 3.85 | 4.35 | 0.00 | - | 2 | 32 | 20.41% |
| TLT240315C00109000 | 2023-05-30 3:42PM EDT | 2024-03-15 | 4.25 | 4.10 | 4.75 | -0.10 | -2.30% | 18 | 44 | 20.55% |
| TLT240328C00109000 | 2023-05-23 9:48AM EDT | 2024-03-28 | 4.26 | 4.20 | 5.00 | 0.00 | - | 2 | 0 | 20.80% |
| TLT240419C00109000 | 2023-05-26 12:25PM EDT | 2024-04-19 | 4.65 | 4.60 | 5.25 | 0.00 | - | 2 | 29 | 20.75% |
| TLT250117C00109000 | 2023-05-30 10:14AM EDT | 2025-01-17 | 8.17 | 7.65 | 8.50 | +0.17 | +2.13% | 1 | 588 | 21.62% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00109000 | 2023-05-24 2:54PM EDT | 2023-06-02 | 8.15 | 6.95 | 7.30 | 0.00 | - | 10 | 1,114 | 55.52% |
| TLT230616P00109000 | 2023-05-30 3:23PM EDT | 2023-06-16 | 7.44 | 7.10 | 7.25 | -0.66 | -8.15% | 7 | 634 | 25.15% |
| TLT230623P00109000 | 2023-05-30 1:48PM EDT | 2023-06-23 | 7.12 | 7.00 | 7.45 | +2.32 | +48.33% | 1 | 1 | 24.63% |
| TLT230630P00109000 | 2023-05-22 9:48AM EDT | 2023-06-30 | 8.38 | 7.00 | 7.45 | 0.00 | - | 5 | 0 | 21.78% |
| TLT230721P00109000 | 2023-05-23 9:58AM EDT | 2023-07-21 | 7.68 | 7.25 | 7.55 | -1.37 | -15.14% | 5 | 589 | 17.93% |
| TLT230818P00109000 | 2023-05-30 3:23PM EDT | 2023-08-18 | 7.95 | 7.70 | 7.85 | -1.34 | -14.42% | 6 | 109 | 16.76% |
| TLT230915P00109000 | 2023-05-16 9:44AM EDT | 2023-09-15 | 7.99 | 7.95 | 8.10 | 0.00 | - | 5 | 38 | 15.93% |
| TLT231020P00109000 | 2023-04-20 10:00AM EDT | 2023-10-20 | 6.70 | 9.15 | 9.50 | 0.00 | - | 1 | 211 | 20.29% |
| TLT231117P00109000 | 2023-05-19 12:02PM EDT | 2023-11-17 | 9.10 | 8.50 | 8.75 | 0.00 | - | 2 | 13 | 15.53% |
| TLT231215P00109000 | 2023-05-30 12:40PM EDT | 2023-12-15 | 9.06 | 8.75 | 9.15 | -0.84 | -8.48% | 46 | 32 | 15.92% |
| TLT231229P00109000 | 2023-05-30 12:41PM EDT | 2023-12-29 | 9.22 | 8.85 | 9.25 | -0.57 | -5.82% | 12 | 12 | 15.76% |
| TLT240216P00109000 | 2023-04-14 12:02PM EDT | 2024-02-16 | 7.90 | 8.15 | 8.40 | 0.00 | - | - | 1 | 11.35% |
| TLT240315P00109000 | 2023-05-22 9:41AM EDT | 2024-03-15 | 10.22 | 8.95 | 9.90 | 0.00 | - | 1 | 1,501 | 15.49% |
| TLT240419P00109000 | 2023-04-20 1:45PM EDT | 2024-04-19 | 8.14 | 10.10 | 11.20 | 0.00 | - | - | 30 | 18.22% |
| TLT250117P00109000 | 2023-05-09 2:47PM EDT | 2025-01-17 | 11.28 | 10.95 | 11.75 | 0.00 | - | 501 | 527 | 14.55% |
