TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:119.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00119000 | 2023-05-30 12:57PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| TLT230616C00119000 | 2023-06-05 12:09PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18,542 | 25.00% |
| TLT230721C00119000 | 2023-06-06 2:07PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 5,747 | 12.50% |
| TLT230818C00119000 | 2023-06-05 12:06PM EDT | 2023-08-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 333 | 6.25% |
| TLT230915C00119000 | 2023-06-06 12:36PM EDT | 2023-09-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 805 | 6.25% |
| TLT231215C00119000 | 2023-06-06 2:07PM EDT | 2023-12-15 | 0.84 | 0.00 | 0.00 | 0.00 | - | 22 | 512 | 6.25% |
| TLT240119C00119000 | 2023-06-01 3:34PM EDT | 2024-01-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 203 | 1,342 | 3.13% |
| TLT240216C00119000 | 2023-05-30 11:27AM EDT | 2024-02-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| TLT240315C00119000 | 2023-05-30 11:20AM EDT | 2024-03-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| TLT240419C00119000 | 2023-06-05 11:48AM EDT | 2024-04-19 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TLT250117C00119000 | 2023-05-24 2:48PM EDT | 2025-01-17 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 3.13% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616P00119000 | 2023-05-23 9:45AM EDT | 2023-06-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT230721P00119000 | 2022-08-31 3:08PM EDT | 2023-07-21 | 11.50 | 17.65 | 18.35 | 0.00 | - | - | 124 | 46.61% |
| TLT230818P00119000 | 2022-08-29 2:53PM EDT | 2023-08-18 | 11.45 | 16.80 | 18.25 | 0.00 | - | - | 1 | 35.82% |
| TLT231215P00119000 | 2023-06-02 10:01AM EDT | 2023-12-15 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TLT240119P00119000 | 2023-03-30 9:30AM EDT | 2024-01-19 | 16.05 | 13.35 | 13.95 | 0.00 | - | 1 | 34 | 0.00% |
| TLT240216P00119000 | 2023-04-03 11:41AM EDT | 2024-02-16 | 13.71 | 13.90 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| TLT250117P00119000 | 2023-05-02 12:09PM EDT | 2025-01-17 | 16.09 | 16.65 | 17.60 | 0.00 | - | 2 | 2 | 10.68% |
