TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:121.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00121000 | 2023-05-12 1:49PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 258 | 57.81% |
| TLT230609C00121000 | 2023-05-19 1:22PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 42.58% |
| TLT230616C00121000 | 2023-05-30 2:51PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,153 | 48,398 | 31.64% |
| TLT230623C00121000 | 2023-05-30 1:09PM EDT | 2023-06-23 | 0.05 | 0.02 | 0.04 | +0.03 | +150.00% | 20 | 65 | 29.30% |
| TLT230721C00121000 | 2023-05-22 3:56PM EDT | 2023-07-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 726 | 23.83% |
| TLT230818C00121000 | 2023-05-23 1:23PM EDT | 2023-08-18 | 0.21 | 0.22 | 0.24 | 0.00 | - | 70 | 468 | 21.92% |
| TLT230915C00121000 | 2023-05-30 2:45PM EDT | 2023-09-15 | 0.38 | 0.36 | 0.40 | +0.02 | +5.56% | 7 | 16,257 | 21.12% |
| TLT231117C00121000 | 2023-05-23 3:32PM EDT | 2023-11-17 | 0.94 | 0.86 | 0.92 | 0.00 | - | - | 2 | 20.87% |
| TLT231215C00121000 | 2023-05-25 1:15PM EDT | 2023-12-15 | 1.15 | 1.14 | 1.20 | 0.00 | - | 100 | 594 | 20.99% |
| TLT240119C00121000 | 2023-05-19 10:01AM EDT | 2024-01-19 | 1.47 | 1.31 | 1.44 | 0.00 | - | 2 | 379 | 20.55% |
| TLT240216C00121000 | 2023-05-30 11:14AM EDT | 2024-02-16 | 1.66 | 1.54 | 1.71 | -0.17 | -9.29% | 2 | 302 | 20.61% |
| TLT240315C00121000 | 2023-05-25 3:00PM EDT | 2024-03-15 | 1.80 | 1.72 | 2.10 | 0.00 | - | 10 | 41 | 21.13% |
| TLT250117C00121000 | 2023-05-25 9:48AM EDT | 2025-01-17 | 4.60 | 4.25 | 4.95 | 0.00 | - | 1 | 31 | 21.38% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616P00121000 | 2023-05-22 1:14PM EDT | 2023-06-16 | 20.10 | 18.90 | 19.30 | 0.00 | - | 1 | 1 | 51.95% |
| TLT230623P00121000 | 2023-05-30 10:28AM EDT | 2023-06-23 | 19.70 | 18.80 | 19.40 | -0.30 | -1.50% | 5 | 1 | 46.53% |
| TLT230721P00121000 | 2023-03-29 11:28AM EDT | 2023-07-21 | 16.95 | 14.30 | 15.10 | 0.00 | - | 8 | 8 | 0.00% |
| TLT230818P00121000 | 2023-04-25 12:07PM EDT | 2023-08-18 | 14.55 | 20.75 | 20.95 | 0.00 | - | 5 | 0 | 39.71% |
| TLT231215P00121000 | 2023-05-02 12:09PM EDT | 2023-12-15 | 16.02 | 18.80 | 19.75 | 0.00 | - | 2 | 2 | 18.96% |
| TLT240119P00121000 | 2023-03-17 2:12PM EDT | 2024-01-19 | 15.99 | 16.25 | 16.50 | 0.00 | - | 2 | 17 | 0.00% |
| TLT240216P00121000 | 2023-03-15 11:14AM EDT | 2024-02-16 | 16.59 | 16.50 | 16.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240315P00121000 | 2023-04-12 3:47PM EDT | 2024-03-15 | 15.40 | 17.30 | 17.65 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00121000 | 2023-03-10 12:48PM EDT | 2025-01-17 | 18.25 | 15.65 | 16.60 | 0.00 | - | 2 | 1 | 0.00% |
