TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:111.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00111000 | 2023-06-06 11:57AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 25.00% |
| TLT230616C00111000 | 2023-06-06 3:44PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 27,478 | 12.50% |
| TLT230623C00111000 | 2023-06-06 3:52PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51,856 | 6.25% |
| TLT230630C00111000 | 2023-06-06 10:26AM EDT | 2023-06-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| TLT230707C00111000 | 2023-06-05 11:30AM EDT | 2023-07-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| TLT230714C00111000 | 2023-06-06 2:02PM EDT | 2023-07-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| TLT230721C00111000 | 2023-06-06 3:45PM EDT | 2023-07-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 46,993 | 6.25% |
| TLT230818C00111000 | 2023-06-06 1:41PM EDT | 2023-08-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,715 | 3.13% |
| TLT230915C00111000 | 2023-06-06 11:06AM EDT | 2023-09-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 737 | 3.13% |
| TLT230929C00111000 | 2023-06-02 9:51AM EDT | 2023-09-29 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| TLT231117C00111000 | 2023-06-05 3:45PM EDT | 2023-11-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 1,377 | 3.13% |
| TLT231215C00111000 | 2023-06-06 10:55AM EDT | 2023-12-15 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 3.13% |
| TLT231229C00111000 | 2023-05-08 3:51PM EDT | 2023-12-29 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| TLT240119C00111000 | 2023-06-06 11:36AM EDT | 2024-01-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 3,634 | 3.13% |
| TLT240216C00111000 | 2023-06-05 12:25PM EDT | 2024-02-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 3.13% |
| TLT240315C00111000 | 2023-06-01 3:32PM EDT | 2024-03-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 1.56% |
| TLT240419C00111000 | 2023-05-31 3:47PM EDT | 2024-04-19 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| TLT250117C00111000 | 2023-06-05 10:24AM EDT | 2025-01-17 | 6.99 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 1.56% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00111000 | 2023-05-11 10:16AM EDT | 2023-06-09 | 6.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT230616P00111000 | 2023-06-05 3:03PM EDT | 2023-06-16 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TLT230630P00111000 | 2023-05-23 1:45PM EDT | 2023-06-30 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT230721P00111000 | 2023-06-05 10:26AM EDT | 2023-07-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TLT230818P00111000 | 2023-06-06 2:17PM EDT | 2023-08-18 | 8.75 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| TLT230915P00111000 | 2023-05-04 10:53AM EDT | 2023-09-15 | 7.10 | 9.20 | 9.35 | 0.00 | - | 1 | 22 | 15.60% |
| TLT231117P00111000 | 2023-05-18 3:14PM EDT | 2023-11-17 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TLT231215P00111000 | 2023-04-20 11:07AM EDT | 2023-12-15 | 8.55 | 11.20 | 11.65 | 0.00 | - | 1 | 5 | 20.97% |
| TLT240119P00111000 | 2023-05-30 12:37PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 636 | 0.00% |
| TLT240216P00111000 | 2023-04-10 9:33AM EDT | 2024-02-16 | 7.92 | 9.50 | 9.90 | 0.00 | - | 2 | 5 | 12.12% |
| TLT240315P00111000 | 2023-04-04 11:11AM EDT | 2024-03-15 | 8.54 | 9.10 | 9.85 | 0.00 | - | - | 1 | 11.32% |
| TLT250117P00111000 | 2023-06-05 10:24AM EDT | 2025-01-17 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
