TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:115.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00115000 | 2023-05-26 12:53PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 503 | 45.31% |
| TLT230609C00115000 | 2023-05-30 3:37PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 114 | 31.25% |
| TLT230616C00115000 | 2023-05-30 3:28PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12,162 | 33,766 | 26.37% |
| TLT230623C00115000 | 2023-05-24 9:57AM EDT | 2023-06-23 | 0.12 | 0.05 | 0.08 | 0.00 | - | 10 | 78 | 24.22% |
| TLT230630C00115000 | 2023-05-30 2:09PM EDT | 2023-06-30 | 0.13 | 0.09 | 0.12 | +0.04 | +44.44% | 100 | 1,683 | 23.00% |
| TLT230707C00115000 | 2023-05-26 3:30PM EDT | 2023-07-07 | 0.16 | 0.12 | 0.16 | 0.00 | - | 4 | 4 | 22.02% |
| TLT230721C00115000 | 2023-05-30 2:25PM EDT | 2023-07-21 | 0.26 | 0.23 | 0.24 | 0.00 | - | 10,035 | 37,496 | 20.61% |
| TLT230818C00115000 | 2023-05-30 3:51PM EDT | 2023-08-18 | 0.46 | 0.45 | 0.48 | +0.02 | +4.55% | 24 | 3,216 | 19.75% |
| TLT230915C00115000 | 2023-05-30 1:45PM EDT | 2023-09-15 | 0.76 | 0.71 | 0.76 | +0.07 | +10.14% | 119 | 14,984 | 19.45% |
| TLT230929C00115000 | 2023-05-30 11:22AM EDT | 2023-09-29 | 0.87 | 0.85 | 0.99 | -0.06 | -6.45% | 75 | 26 | 19.93% |
| TLT231020C00115000 | 2023-05-30 2:27PM EDT | 2023-10-20 | 1.19 | 1.12 | 1.20 | +0.07 | +6.25% | 57 | 986 | 19.70% |
| TLT231117C00115000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 1.50 | 1.47 | 1.58 | 0.00 | - | 10 | 224 | 19.97% |
| TLT231215C00115000 | 2023-05-30 2:25PM EDT | 2023-12-15 | 1.91 | 1.83 | 1.96 | +0.01 | +0.53% | 25 | 1,253 | 20.20% |
| TLT231229C00115000 | 2023-05-30 10:28AM EDT | 2023-12-29 | 1.91 | 1.92 | 2.12 | -0.35 | -15.49% | 2 | 14 | 20.19% |
| TLT240119C00115000 | 2023-05-30 3:37PM EDT | 2024-01-19 | 2.20 | 2.20 | 2.29 | -0.02 | -0.90% | 21 | 4,687 | 19.92% |
| TLT240216C00115000 | 2023-05-22 1:12PM EDT | 2024-02-16 | 2.48 | 2.44 | 2.68 | 0.00 | - | 1 | 694 | 20.20% |
| TLT240315C00115000 | 2023-05-30 1:45PM EDT | 2024-03-15 | 2.98 | 2.71 | 3.10 | +0.28 | +10.37% | 6 | 7,503 | 20.58% |
| TLT240328C00115000 | 2023-05-30 12:40PM EDT | 2024-03-28 | 2.98 | 2.70 | 3.35 | +0.04 | +1.36% | 3 | 34 | 20.91% |
| TLT240419C00115000 | 2023-05-26 11:18AM EDT | 2024-04-19 | 3.08 | 2.99 | 3.55 | 0.00 | - | 1 | 25 | 20.78% |
| TLT240517C00115000 | 2023-05-30 11:46AM EDT | 2024-05-17 | 3.67 | 3.35 | 3.75 | +0.15 | +4.26% | 2 | 23 | 20.51% |
| TLT250117C00115000 | 2023-05-30 2:42PM EDT | 2025-01-17 | 6.45 | 5.90 | 6.55 | +0.25 | +4.03% | 138 | 705 | 21.54% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00115000 | 2023-04-14 12:51PM EDT | 2023-06-02 | 10.24 | 10.45 | 11.00 | 0.00 | - | - | 0 | 0.00% |
| TLT230616P00115000 | 2023-05-25 1:13PM EDT | 2023-06-16 | 14.85 | 12.65 | 13.50 | 0.00 | - | 1 | 199 | 44.63% |
| TLT230623P00115000 | 2023-05-05 3:01PM EDT | 2023-06-23 | 10.35 | 12.90 | 13.40 | 0.00 | - | 20 | 0 | 35.96% |
| TLT230721P00115000 | 2023-05-03 2:48PM EDT | 2023-07-21 | 9.79 | 12.80 | 13.40 | 0.00 | - | 1 | 10 | 24.71% |
| TLT230818P00115000 | 2023-04-28 10:21AM EDT | 2023-08-18 | 9.71 | 13.80 | 14.45 | 0.00 | - | 4 | 22 | 28.91% |
| TLT230915P00115000 | 2023-05-23 1:00PM EDT | 2023-09-15 | 14.55 | 13.00 | 13.50 | 0.00 | - | 2 | 25 | 18.15% |
| TLT231020P00115000 | 2023-05-30 11:04AM EDT | 2023-10-20 | 13.75 | 13.35 | 13.55 | -0.66 | -4.58% | 1 | 98 | 16.18% |
| TLT231117P00115000 | 2023-05-12 2:53PM EDT | 2023-11-17 | 11.70 | 13.35 | 13.65 | 0.00 | - | 1 | 3 | 15.45% |
| TLT231215P00115000 | 2023-05-30 12:39PM EDT | 2023-12-15 | 13.95 | 13.60 | 14.00 | -1.11 | -7.37% | 17 | 61 | 16.24% |
| TLT231229P00115000 | 2023-05-25 9:30AM EDT | 2023-12-29 | 15.05 | 13.35 | 14.05 | 0.00 | - | - | 1 | 15.94% |
| TLT240119P00115000 | 2023-05-30 2:47PM EDT | 2024-01-19 | 13.85 | 13.45 | 14.00 | -1.85 | -11.78% | 46 | 1,552 | 14.98% |
| TLT240216P00115000 | 2023-05-30 12:45PM EDT | 2024-02-16 | 14.10 | 13.35 | 14.25 | +0.25 | +1.81% | 32 | 31 | 15.25% |
| TLT240315P00115000 | 2023-03-17 11:27AM EDT | 2024-03-15 | 11.98 | 11.60 | 11.95 | 0.00 | - | 10 | 10 | 0.00% |
| TLT250117P00115000 | 2023-05-09 3:05PM EDT | 2025-01-17 | 15.27 | 14.75 | 15.95 | 0.00 | - | 3 | 4,223 | 14.26% |
