TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602C001200002023-05-30 1:54PM EDT2023-06-020.020.000.01+0.01+100.00%32156.25%
TLT230609C001200002023-05-23 9:36AM EDT2023-06-090.020.000.030.00-102940.63%
TLT230616C001200002023-05-30 3:48PM EDT2023-06-160.020.010.03-0.01-33.33%4256,38631.84%
TLT230623C001200002023-05-08 12:51PM EDT2023-06-230.160.030.060.00--229.79%
TLT230630C001200002023-05-25 12:14PM EDT2023-06-300.150.040.250.00-2012733.84%
TLT230721C001200002023-05-30 3:29PM EDT2023-07-210.140.120.13-0.02-12.50%21823,72123.19%
TLT230818C001200002023-05-30 3:29PM EDT2023-08-180.260.240.25+0.02+8.33%1915,88421.27%
TLT230915C001200002023-05-30 3:51PM EDT2023-09-150.420.410.44+0.01+2.44%14625,47020.80%
TLT230929C001200002023-05-24 11:42AM EDT2023-09-290.470.500.56-0.06-11.32%16820.80%
TLT231020C001200002023-05-30 3:45PM EDT2023-10-200.710.690.74+0.01+1.43%471,72320.70%
TLT231117C001200002023-05-30 2:43PM EDT2023-11-170.980.931.02-0.02-2.00%796720.81%
TLT231215C001200002023-05-30 1:53PM EDT2023-12-151.281.251.30+0.02+1.59%219,29320.85%
TLT231229C001200002023-05-26 10:23AM EDT2023-12-291.391.291.390.00-144320.62%
TLT240119C001200002023-05-30 2:17PM EDT2024-01-191.511.481.500.00-2709,61620.19%
TLT240216C001200002023-05-30 10:00AM EDT2024-02-161.751.731.85-0.03-1.69%301,14620.57%
TLT240315C001200002023-05-30 12:40PM EDT2024-03-152.032.012.10+0.07+3.57%15220220.51%
TLT240328C001200002023-05-24 9:50AM EDT2024-03-282.371.852.37+0.22+10.23%1921.05%
TLT240419C001200002023-05-26 11:55AM EDT2024-04-192.342.192.420.00-826920.49%
TLT240517C001200002023-05-30 12:15PM EDT2024-05-172.802.432.73+0.18+6.87%204520.66%
TLT250117C001200002023-05-30 2:30PM EDT2025-01-175.155.005.20+0.10+1.98%333,34321.43%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602P001200002023-05-25 1:02PM EDT2023-06-0219.8518.0518.200.00-10493.65%
TLT230609P001200002023-04-28 11:50AM EDT2023-06-0913.9018.7519.250.00-5084.28%
TLT230616P001200002023-05-19 11:11AM EDT2023-06-1618.6918.0518.200.00-51346.92%
TLT230721P001200002023-05-30 10:18AM EDT2023-07-2118.8518.1018.25-0.23-1.21%11928.32%
TLT230818P001200002023-05-17 9:55AM EDT2023-08-1817.1518.1018.250.00-11422.90%
TLT230915P001200002023-05-19 2:36PM EDT2023-09-1518.7517.9018.200.00-26019.09%
TLT230929P001200002023-05-09 10:51AM EDT2023-09-2916.5017.8018.500.00--421.20%
TLT231020P001200002023-05-22 9:30AM EDT2023-10-2019.0518.0518.250.00-12017.21%
TLT231117P001200002023-05-08 12:47PM EDT2023-11-1716.6118.0518.400.00-301,08117.14%
TLT231215P001200002023-05-30 10:06AM EDT2023-12-1518.8018.0518.55+0.88+4.91%13817.01%
TLT231229P001200002023-05-11 10:26AM EDT2023-12-2915.6017.9518.750.00--417.71%
TLT240119P001200002023-05-30 12:50PM EDT2024-01-1918.9018.1018.65-1.00-5.03%423,26716.32%
TLT240216P001200002023-03-08 11:59AM EDT2024-02-1617.8013.2013.850.00--40.00%
TLT240315P001200002023-04-06 12:10PM EDT2024-03-1513.5515.9016.250.00-250.00%
TLT240328P001200002023-05-26 12:25PM EDT2024-03-2819.8518.0518.900.00-2615.60%
TLT240419P001200002023-05-26 12:26PM EDT2024-04-1919.9017.5519.000.00-21615.52%
TLT240517P001200002023-05-30 9:47AM EDT2024-05-1719.0517.7518.90-0.90-4.51%2214.47%
TLT250117P001200002023-05-26 12:00PM EDT2025-01-1720.6018.5520.000.00-1031814.34%