TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609C001100002023-06-02 3:17PM EDT2023-06-090.020.010.02-0.02-50.00%2044,09525.39%
TLT230616C001100002023-06-02 3:29PM EDT2023-06-160.060.050.06-0.03-33.33%93153,81821.29%
TLT230623C001100002023-06-02 3:59PM EDT2023-06-230.070.060.07-0.04-36.36%2027117.87%
TLT230630C001100002023-06-02 3:37PM EDT2023-06-300.120.110.14-0.11-47.83%1,2072,40117.77%
TLT230707C001100002023-06-02 3:51PM EDT2023-07-070.170.140.19-0.20-54.05%2053117.04%
TLT230721C001100002023-06-02 3:54PM EDT2023-07-210.350.340.35-0.18-33.96%3,18012,51616.87%
TLT230818C001100002023-06-02 3:45PM EDT2023-08-180.740.690.74-0.24-24.49%8129,48917.07%
TLT230915C001100002023-06-02 3:55PM EDT2023-09-151.081.061.11-0.42-28.00%29013,84817.04%
TLT230929C001100002023-06-01 12:40PM EDT2023-09-291.691.251.340.00-17417.32%
TLT231020C001100002023-06-02 2:32PM EDT2023-10-201.581.541.61-0.61-27.85%383,38317.32%
TLT231117C001100002023-06-02 1:19PM EDT2023-11-172.051.942.03-0.50-19.61%13124017.64%
TLT231215C001100002023-06-02 3:59PM EDT2023-12-152.412.352.45-0.47-16.32%614,26317.96%
TLT231229C001100002023-06-02 12:13PM EDT2023-12-292.652.452.60-0.48-15.34%3030917.90%
TLT240119C001100002023-06-02 3:47PM EDT2024-01-192.952.802.96-0.65-18.06%1,64528,91618.31%
TLT240216C001100002023-06-01 2:46PM EDT2024-02-163.903.153.450.00-1329718.85%
TLT240315C001100002023-06-02 3:34PM EDT2024-03-153.683.603.80-0.57-13.41%702,07518.95%
TLT240328C001100002023-06-02 1:51PM EDT2024-03-283.953.704.100.00-2519.40%
TLT240419C001100002023-06-02 12:25PM EDT2024-04-194.253.954.35-0.55-11.46%618719.42%
TLT240517C001100002023-06-02 3:33PM EDT2024-05-174.554.354.70-0.60-11.65%95219.54%
TLT250117C001100002023-06-02 3:20PM EDT2025-01-177.617.457.75-0.09-1.17%111,93121.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230609P001100002023-06-01 2:11PM EDT2023-06-097.057.808.100.00-1032.42%
TLT230616P001100002023-06-02 2:10PM EDT2023-06-168.047.958.10+0.87+12.13%3622,36822.95%
TLT230623P001100002023-05-22 10:00AM EDT2023-06-238.927.758.200.00-7721.97%
TLT230630P001100002023-06-02 10:19AM EDT2023-06-307.617.958.10-0.07-0.91%150616.21%
TLT230721P001100002023-05-31 3:56PM EDT2023-07-217.357.958.150.00-3260413.43%
TLT230818P001100002023-06-02 3:05PM EDT2023-08-188.198.158.35+0.57+7.48%2146113.38%
TLT230915P001100002023-06-02 12:02PM EDT2023-09-158.058.308.50-0.80-9.04%8006412.77%
TLT230929P001100002023-05-24 11:09AM EDT2023-09-299.858.408.600.00-1912.72%
TLT231020P001100002023-05-31 10:04AM EDT2023-10-209.028.508.700.00-2010012.38%
TLT231117P001100002023-05-22 11:44AM EDT2023-11-1710.598.708.900.00-15912.39%
TLT231215P001100002023-05-22 3:55PM EDT2023-12-1510.808.909.150.00-111012.64%
TLT231229P001100002023-06-02 3:48PM EDT2023-12-299.008.959.25-2.00-18.18%21012.64%
TLT240119P001100002023-06-02 3:36PM EDT2024-01-199.159.059.35+0.55+6.40%4554,81612.46%
TLT240216P001100002023-05-18 9:34AM EDT2024-02-1610.109.209.550.00-12412.51%
TLT240315P001100002023-06-02 12:57PM EDT2024-03-159.459.359.75+0.57+6.42%32,04312.56%
TLT240419P001100002023-05-15 9:50AM EDT2024-04-199.929.559.950.00-1512.49%
TLT250117P001100002023-06-02 11:57AM EDT2025-01-1711.2511.0011.70+0.25+2.27%568812.97%