TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00120000 | 2023-05-30 1:54PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 21 | 56.25% |
| TLT230609C00120000 | 2023-05-23 9:36AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 40.63% |
| TLT230616C00120000 | 2023-05-30 3:48PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 42 | 56,386 | 31.84% |
| TLT230623C00120000 | 2023-05-08 12:51PM EDT | 2023-06-23 | 0.16 | 0.03 | 0.06 | 0.00 | - | - | 2 | 29.79% |
| TLT230630C00120000 | 2023-05-25 12:14PM EDT | 2023-06-30 | 0.15 | 0.04 | 0.25 | 0.00 | - | 20 | 127 | 33.84% |
| TLT230721C00120000 | 2023-05-30 3:29PM EDT | 2023-07-21 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 218 | 23,721 | 23.19% |
| TLT230818C00120000 | 2023-05-30 3:29PM EDT | 2023-08-18 | 0.26 | 0.24 | 0.25 | +0.02 | +8.33% | 19 | 15,884 | 21.27% |
| TLT230915C00120000 | 2023-05-30 3:51PM EDT | 2023-09-15 | 0.42 | 0.41 | 0.44 | +0.01 | +2.44% | 146 | 25,470 | 20.80% |
| TLT230929C00120000 | 2023-05-24 11:42AM EDT | 2023-09-29 | 0.47 | 0.50 | 0.56 | -0.06 | -11.32% | 1 | 68 | 20.80% |
| TLT231020C00120000 | 2023-05-30 3:45PM EDT | 2023-10-20 | 0.71 | 0.69 | 0.74 | +0.01 | +1.43% | 47 | 1,723 | 20.70% |
| TLT231117C00120000 | 2023-05-30 2:43PM EDT | 2023-11-17 | 0.98 | 0.93 | 1.02 | -0.02 | -2.00% | 7 | 967 | 20.81% |
| TLT231215C00120000 | 2023-05-30 1:53PM EDT | 2023-12-15 | 1.28 | 1.25 | 1.30 | +0.02 | +1.59% | 21 | 9,293 | 20.85% |
| TLT231229C00120000 | 2023-05-26 10:23AM EDT | 2023-12-29 | 1.39 | 1.29 | 1.39 | 0.00 | - | 1 | 443 | 20.62% |
| TLT240119C00120000 | 2023-05-30 2:17PM EDT | 2024-01-19 | 1.51 | 1.48 | 1.50 | 0.00 | - | 270 | 9,616 | 20.19% |
| TLT240216C00120000 | 2023-05-30 10:00AM EDT | 2024-02-16 | 1.75 | 1.73 | 1.85 | -0.03 | -1.69% | 30 | 1,146 | 20.57% |
| TLT240315C00120000 | 2023-05-30 12:40PM EDT | 2024-03-15 | 2.03 | 2.01 | 2.10 | +0.07 | +3.57% | 152 | 202 | 20.51% |
| TLT240328C00120000 | 2023-05-24 9:50AM EDT | 2024-03-28 | 2.37 | 1.85 | 2.37 | +0.22 | +10.23% | 1 | 9 | 21.05% |
| TLT240419C00120000 | 2023-05-26 11:55AM EDT | 2024-04-19 | 2.34 | 2.19 | 2.42 | 0.00 | - | 8 | 269 | 20.49% |
| TLT240517C00120000 | 2023-05-30 12:15PM EDT | 2024-05-17 | 2.80 | 2.43 | 2.73 | +0.18 | +6.87% | 20 | 45 | 20.66% |
| TLT250117C00120000 | 2023-05-30 2:30PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.20 | +0.10 | +1.98% | 33 | 3,343 | 21.43% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00120000 | 2023-05-25 1:02PM EDT | 2023-06-02 | 19.85 | 18.05 | 18.20 | 0.00 | - | 10 | 4 | 93.65% |
| TLT230609P00120000 | 2023-04-28 11:50AM EDT | 2023-06-09 | 13.90 | 18.75 | 19.25 | 0.00 | - | 5 | 0 | 84.28% |
| TLT230616P00120000 | 2023-05-19 11:11AM EDT | 2023-06-16 | 18.69 | 18.05 | 18.20 | 0.00 | - | 5 | 13 | 46.92% |
| TLT230721P00120000 | 2023-05-30 10:18AM EDT | 2023-07-21 | 18.85 | 18.10 | 18.25 | -0.23 | -1.21% | 1 | 19 | 28.32% |
| TLT230818P00120000 | 2023-05-17 9:55AM EDT | 2023-08-18 | 17.15 | 18.10 | 18.25 | 0.00 | - | 1 | 14 | 22.90% |
| TLT230915P00120000 | 2023-05-19 2:36PM EDT | 2023-09-15 | 18.75 | 17.90 | 18.20 | 0.00 | - | 2 | 60 | 19.09% |
| TLT230929P00120000 | 2023-05-09 10:51AM EDT | 2023-09-29 | 16.50 | 17.80 | 18.50 | 0.00 | - | - | 4 | 21.20% |
| TLT231020P00120000 | 2023-05-22 9:30AM EDT | 2023-10-20 | 19.05 | 18.05 | 18.25 | 0.00 | - | 1 | 20 | 17.21% |
| TLT231117P00120000 | 2023-05-08 12:47PM EDT | 2023-11-17 | 16.61 | 18.05 | 18.40 | 0.00 | - | 30 | 1,081 | 17.14% |
| TLT231215P00120000 | 2023-05-30 10:06AM EDT | 2023-12-15 | 18.80 | 18.05 | 18.55 | +0.88 | +4.91% | 1 | 38 | 17.01% |
| TLT231229P00120000 | 2023-05-11 10:26AM EDT | 2023-12-29 | 15.60 | 17.95 | 18.75 | 0.00 | - | - | 4 | 17.71% |
| TLT240119P00120000 | 2023-05-30 12:50PM EDT | 2024-01-19 | 18.90 | 18.10 | 18.65 | -1.00 | -5.03% | 42 | 3,267 | 16.32% |
| TLT240216P00120000 | 2023-03-08 11:59AM EDT | 2024-02-16 | 17.80 | 13.20 | 13.85 | 0.00 | - | - | 4 | 0.00% |
| TLT240315P00120000 | 2023-04-06 12:10PM EDT | 2024-03-15 | 13.55 | 15.90 | 16.25 | 0.00 | - | 2 | 5 | 0.00% |
| TLT240328P00120000 | 2023-05-26 12:25PM EDT | 2024-03-28 | 19.85 | 18.05 | 18.90 | 0.00 | - | 2 | 6 | 15.60% |
| TLT240419P00120000 | 2023-05-26 12:26PM EDT | 2024-04-19 | 19.90 | 17.55 | 19.00 | 0.00 | - | 2 | 16 | 15.52% |
| TLT240517P00120000 | 2023-05-30 9:47AM EDT | 2024-05-17 | 19.05 | 17.75 | 18.90 | -0.90 | -4.51% | 2 | 2 | 14.47% |
| TLT250117P00120000 | 2023-05-26 12:00PM EDT | 2025-01-17 | 20.60 | 18.55 | 20.00 | 0.00 | - | 10 | 318 | 14.34% |
