TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:112.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00112000 | 2023-06-05 10:24AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 25.00% |
| TLT230616C00112000 | 2023-06-06 3:13PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 23,462 | 12.50% |
| TLT230623C00112000 | 2023-06-06 12:17PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| TLT230630C00112000 | 2023-06-05 10:13AM EDT | 2023-06-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 993 | 6.25% |
| TLT230707C00112000 | 2023-06-05 11:30AM EDT | 2023-07-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| TLT230714C00112000 | 2023-06-05 12:21PM EDT | 2023-07-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| TLT230721C00112000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 153 | 8,636 | 6.25% |
| TLT230818C00112000 | 2023-06-06 3:53PM EDT | 2023-08-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 93 | 794 | 6.25% |
| TLT230915C00112000 | 2023-06-05 1:12PM EDT | 2023-09-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 35 | 11,687 | 3.13% |
| TLT230929C00112000 | 2023-06-05 9:30AM EDT | 2023-09-29 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TLT231117C00112000 | 2023-06-06 10:47AM EDT | 2023-11-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| TLT231215C00112000 | 2023-06-06 10:18AM EDT | 2023-12-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 2,464 | 3.13% |
| TLT231229C00112000 | 2023-05-18 3:56PM EDT | 2023-12-29 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TLT240119C00112000 | 2023-06-06 3:49PM EDT | 2024-01-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,887 | 3.13% |
| TLT240216C00112000 | 2023-05-30 12:24PM EDT | 2024-02-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 3.13% |
| TLT240315C00112000 | 2023-05-01 10:45AM EDT | 2024-03-15 | 4.85 | 3.55 | 3.75 | 0.00 | - | 10 | 0 | 20.23% |
| TLT240419C00112000 | 2023-05-23 9:33AM EDT | 2024-04-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 3.13% |
| TLT240517C00112000 | 2023-06-06 9:55AM EDT | 2024-05-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 1.56% |
| TLT250117C00112000 | 2023-05-24 2:49PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 1.56% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616P00112000 | 2023-05-16 9:49AM EDT | 2023-06-16 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TLT230721P00112000 | 2023-06-02 10:29AM EDT | 2023-07-21 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TLT230818P00112000 | 2023-06-06 2:16PM EDT | 2023-08-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| TLT230915P00112000 | 2023-06-02 10:29AM EDT | 2023-09-15 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| TLT231215P00112000 | 2023-06-05 2:48PM EDT | 2023-12-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| TLT240119P00112000 | 2023-05-17 10:53AM EDT | 2024-01-19 | 10.86 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| TLT240315P00112000 | 2023-06-05 10:37AM EDT | 2024-03-15 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TLT240419P00112000 | 2023-05-02 12:18PM EDT | 2024-04-19 | 9.97 | 10.05 | 11.25 | 0.00 | - | 10 | 10 | 12.74% |
| TLT250117P00112000 | 2023-04-17 11:40AM EDT | 2025-01-17 | 12.20 | 12.95 | 13.90 | 0.00 | - | 50 | 250 | 15.17% |
