TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:114.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00114000 | 2023-06-01 3:35PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 35.16% |
| TLT230616C00114000 | 2023-06-02 3:39PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 5,754 | 26.17% |
| TLT230623C00114000 | 2023-06-02 3:42PM EDT | 2023-06-23 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 101 | 21.49% |
| TLT230630C00114000 | 2023-06-02 10:43AM EDT | 2023-06-30 | 0.06 | 0.04 | 0.09 | -0.08 | -57.14% | 37 | 78 | 22.07% |
| TLT230707C00114000 | 2023-06-01 11:22AM EDT | 2023-07-07 | 0.16 | 0.06 | 0.25 | 0.00 | - | 2 | 10 | 24.32% |
| TLT230721C00114000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 27 | 2,330 | 18.65% |
| TLT230818C00114000 | 2023-06-02 3:30PM EDT | 2023-08-18 | 0.37 | 0.33 | 0.37 | -0.14 | -27.45% | 2 | 453 | 18.04% |
| TLT230915C00114000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 0.61 | 0.56 | 0.62 | -0.21 | -25.61% | 1 | 1,760 | 17.81% |
| TLT230929C00114000 | 2023-05-30 10:20AM EDT | 2023-09-29 | 0.91 | 0.70 | 0.79 | 0.00 | - | 1 | 4 | 18.03% |
| TLT231117C00114000 | 2023-06-02 3:00PM EDT | 2023-11-17 | 1.25 | 1.21 | 1.27 | -0.64 | -33.86% | 10 | 6 | 17.87% |
| TLT231215C00114000 | 2023-06-02 11:43AM EDT | 2023-12-15 | 1.62 | 1.54 | 1.62 | -0.57 | -26.03% | 15 | 161 | 18.18% |
| TLT231229C00114000 | 2023-05-31 11:19AM EDT | 2023-12-29 | 2.14 | 1.60 | 1.75 | 0.00 | - | 18 | 18 | 18.12% |
| TLT240119C00114000 | 2023-05-26 12:28PM EDT | 2024-01-19 | 2.40 | 1.85 | 2.03 | 0.00 | - | 4 | 2,831 | 18.40% |
| TLT240216C00114000 | 2023-05-30 10:00AM EDT | 2024-02-16 | 2.71 | 2.19 | 2.42 | 0.00 | - | 5 | 22 | 18.78% |
| TLT240315C00114000 | 2023-05-01 11:05AM EDT | 2024-03-15 | 4.07 | 3.10 | 3.20 | 0.00 | - | 5 | 12 | 20.39% |
| TLT240328C00114000 | 2023-05-08 9:30AM EDT | 2024-03-28 | 4.70 | 2.68 | 2.97 | 0.00 | - | - | 4 | 19.22% |
| TLT240419C00114000 | 2023-06-02 3:42PM EDT | 2024-04-19 | 3.05 | 2.91 | 3.20 | -0.51 | -14.33% | 5 | 53 | 19.25% |
| TLT240517C00114000 | 2023-05-26 2:41PM EDT | 2024-05-17 | 3.80 | 3.20 | 3.55 | 0.00 | - | 1 | 3 | 19.46% |
| TLT250117C00114000 | 2023-05-30 10:54AM EDT | 2025-01-17 | 6.10 | 6.10 | 6.50 | 0.00 | - | 6 | 60 | 21.02% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616P00114000 | 2023-05-31 10:00AM EDT | 2023-06-16 | 12.16 | 11.95 | 12.10 | 0.00 | - | 1 | 19 | 31.25% |
| TLT230721P00114000 | 2023-06-02 3:43PM EDT | 2023-07-21 | 11.85 | 11.95 | 12.10 | +1.64 | +16.06% | 6 | 28 | 16.75% |
| TLT230818P00114000 | 2023-04-27 10:40AM EDT | 2023-08-18 | 10.07 | 12.90 | 13.45 | 0.00 | - | 10 | 27 | 27.71% |
| TLT230915P00114000 | 2023-04-27 12:09PM EDT | 2023-09-15 | 10.05 | 12.95 | 13.55 | 0.00 | - | 30 | 44 | 24.37% |
| TLT240119P00114000 | 2023-06-02 3:36PM EDT | 2024-01-19 | 12.35 | 12.30 | 12.60 | -0.75 | -5.73% | 50 | 63 | 11.88% |
| TLT250117P00114000 | 2023-01-12 1:38PM EDT | 2025-01-17 | 13.35 | 12.75 | 14.65 | 0.00 | - | 2 | 4 | 12.94% |
