TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:118.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00118000 | 2023-05-30 9:45AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 25.00% |
| TLT230616C00118000 | 2023-06-05 9:39AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11,723 | 25.00% |
| TLT230623C00118000 | 2023-06-05 9:56AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 42 | 12.50% |
| TLT230721C00118000 | 2023-06-06 3:09PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| TLT230818C00118000 | 2023-06-06 10:13AM EDT | 2023-08-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 1,186 | 6.25% |
| TLT230915C00118000 | 2023-06-05 10:00AM EDT | 2023-09-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 1,647 | 6.25% |
| TLT231215C00118000 | 2023-06-05 9:30AM EDT | 2023-12-15 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 568 | 3.13% |
| TLT240119C00118000 | 2023-06-06 12:41PM EDT | 2024-01-19 | 1.21 | 0.00 | 0.00 | 0.00 | - | 9 | 736 | 3.13% |
| TLT240216C00118000 | 2023-05-24 9:34AM EDT | 2024-02-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 3.13% |
| TLT240315C00118000 | 2023-06-06 12:41PM EDT | 2024-03-15 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 3.13% |
| TLT240419C00118000 | 2023-05-22 2:08PM EDT | 2024-04-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 3.13% |
| TLT250117C00118000 | 2023-05-24 11:55AM EDT | 2025-01-17 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616P00118000 | 2023-05-19 11:13AM EDT | 2023-06-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT230721P00118000 | 2023-04-11 2:11PM EDT | 2023-07-21 | 11.67 | 12.75 | 13.30 | 0.00 | - | 1 | 2 | 0.00% |
| TLT230818P00118000 | 2023-05-01 11:30AM EDT | 2023-08-18 | 13.90 | 15.75 | 15.90 | 0.00 | - | 3 | 10 | 21.09% |
| TLT230915P00118000 | 2023-02-24 12:40PM EDT | 2023-09-15 | 17.20 | 12.75 | 13.30 | 0.00 | - | 10 | 10 | 0.00% |
| TLT240119P00118000 | 2023-02-01 3:43PM EDT | 2024-01-19 | 12.10 | 16.40 | 16.80 | 0.00 | - | 1 | 13 | 17.54% |
| TLT240216P00118000 | 2023-04-25 9:56AM EDT | 2024-02-16 | 12.80 | 17.60 | 18.05 | 0.00 | - | 10 | 11 | 21.66% |
| TLT250117P00118000 | 2023-05-02 9:31AM EDT | 2025-01-17 | 16.03 | 16.00 | 16.70 | 0.00 | - | 9 | 9 | 10.60% |
