TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:117.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00117000 | 2023-05-30 9:40AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 99 | 51.56% |
| TLT230609C00117000 | 2023-05-26 1:15PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 209 | 33.20% |
| TLT230616C00117000 | 2023-05-30 3:25PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 64 | 10,306 | 27.54% |
| TLT230623C00117000 | 2023-05-15 2:51PM EDT | 2023-06-23 | 0.17 | 0.04 | 0.07 | 0.00 | - | 1 | 2 | 26.47% |
| TLT230630C00117000 | 2023-05-19 10:15AM EDT | 2023-06-30 | 0.10 | 0.04 | 0.25 | 0.00 | - | 1 | 3 | 29.64% |
| TLT230707C00117000 | 2023-05-26 10:12AM EDT | 2023-07-07 | 0.14 | 0.08 | 0.15 | -0.02 | -12.50% | 1 | 1 | 24.22% |
| TLT230721C00117000 | 2023-05-30 3:32PM EDT | 2023-07-21 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 10,049 | 21,413 | 21.53% |
| TLT230818C00117000 | 2023-05-26 2:34PM EDT | 2023-08-18 | 0.33 | 0.35 | 0.38 | 0.00 | - | 210 | 10,304 | 20.53% |
| TLT230915C00117000 | 2023-05-25 2:35PM EDT | 2023-09-15 | 0.54 | 0.55 | 0.60 | 0.00 | - | 10 | 5,688 | 19.92% |
| TLT231215C00117000 | 2023-05-24 12:04PM EDT | 2023-12-15 | 1.48 | 1.56 | 1.64 | -0.08 | -5.13% | 10 | 818 | 20.36% |
| TLT240119C00117000 | 2023-05-30 11:24AM EDT | 2024-01-19 | 2.00 | 1.85 | 1.96 | +0.23 | +12.99% | 2 | 542 | 20.12% |
| TLT240216C00117000 | 2023-05-24 3:13PM EDT | 2024-02-16 | 2.16 | 2.05 | 2.43 | 0.00 | - | 1 | 6 | 20.78% |
| TLT240315C00117000 | 2023-05-08 2:05PM EDT | 2024-03-15 | 3.35 | 2.22 | 2.77 | 0.00 | - | 5 | 27 | 20.92% |
| TLT240419C00117000 | 2023-05-09 2:46PM EDT | 2024-04-19 | 3.55 | 2.58 | 3.15 | 0.00 | - | 3 | 4 | 20.95% |
| TLT250117C00117000 | 2023-05-25 9:47AM EDT | 2025-01-17 | 5.38 | 5.30 | 6.00 | 0.00 | - | 1 | 72 | 21.54% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00117000 | 2023-05-24 9:53AM EDT | 2023-06-09 | 15.80 | 14.90 | 15.40 | 0.00 | - | - | 4 | 50.59% |
| TLT230616P00117000 | 2023-05-30 10:53AM EDT | 2023-06-16 | 15.55 | 14.90 | 15.35 | -0.30 | -1.89% | 7 | 7 | 45.41% |
| TLT230721P00117000 | 2023-05-12 10:00AM EDT | 2023-07-21 | 12.15 | 14.85 | 15.40 | 0.00 | - | 1 | 108 | 27.22% |
| TLT230818P00117000 | 2023-03-02 10:42AM EDT | 2023-08-18 | 17.71 | 11.65 | 11.90 | 0.00 | - | 1 | 2 | 0.00% |
| TLT230915P00117000 | 2023-03-10 10:42AM EDT | 2023-09-15 | 13.10 | 9.95 | 10.35 | 0.00 | - | 1 | 3 | 0.00% |
| TLT240119P00117000 | 2023-04-12 10:52AM EDT | 2024-01-19 | 12.12 | 13.75 | 13.95 | 0.00 | - | 1 | 30 | 0.00% |
| TLT240315P00117000 | 2023-04-25 9:41AM EDT | 2024-03-15 | 12.40 | 16.90 | 17.30 | 0.00 | - | 10 | 0 | 19.68% |
| TLT250117P00117000 | 2023-05-22 12:36PM EDT | 2025-01-17 | 18.55 | 16.20 | 17.45 | 0.00 | - | 1 | 15 | 14.10% |
