TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616C00080000 | 2023-05-23 3:33PM EDT | 2023-06-16 | 21.15 | 21.70 | 22.30 | 0.00 | - | 2 | 100 | 62.50% |
| TLT230623C00080000 | 2023-05-22 11:32AM EDT | 2023-06-23 | 21.10 | 21.45 | 22.55 | 0.00 | - | - | 1 | 62.79% |
| TLT230721C00080000 | 2023-05-23 11:11AM EDT | 2023-07-21 | 20.90 | 22.15 | 22.45 | 0.00 | - | 5 | 44 | 40.77% |
| TLT230818C00080000 | 2023-05-23 3:33PM EDT | 2023-08-18 | 21.55 | 21.80 | 22.85 | 0.00 | - | 2 | 15 | 39.53% |
| TLT230915C00080000 | 2023-04-20 11:34AM EDT | 2023-09-15 | 25.85 | 21.45 | 22.30 | 0.00 | - | 4 | 19 | 25.39% |
| TLT231020C00080000 | 2023-05-24 10:53AM EDT | 2023-10-20 | 21.92 | 22.35 | 23.25 | 0.00 | - | 1 | 19 | 33.44% |
| TLT231117C00080000 | 2023-05-18 3:59PM EDT | 2023-11-17 | 23.00 | 22.85 | 23.35 | 0.00 | - | 1 | 15 | 31.37% |
| TLT231215C00080000 | 2023-05-23 3:50PM EDT | 2023-12-15 | 22.40 | 22.95 | 23.65 | 0.00 | - | 1 | 12 | 31.15% |
| TLT231229C00080000 | 2023-05-17 1:22PM EDT | 2023-12-29 | 23.93 | 22.85 | 23.80 | 0.00 | - | - | 5 | 31.06% |
| TLT240119C00080000 | 2023-05-26 10:59AM EDT | 2024-01-19 | 21.80 | 23.35 | 24.00 | 0.00 | - | 10 | 565 | 30.79% |
| TLT240216C00080000 | 2023-05-16 9:40AM EDT | 2024-02-16 | 24.50 | 23.45 | 24.65 | 0.00 | - | 1 | 34 | 32.42% |
| TLT240315C00080000 | 2023-05-26 12:32PM EDT | 2024-03-15 | 23.00 | 23.30 | 24.95 | 0.00 | - | 1 | 9 | 32.19% |
| TLT240419C00080000 | 2023-05-26 10:15AM EDT | 2024-04-19 | 23.25 | 23.75 | 25.30 | 0.00 | - | 4 | 11 | 31.87% |
| TLT240517C00080000 | 2023-05-22 9:34AM EDT | 2024-05-17 | 24.00 | 23.65 | 24.95 | 0.00 | - | - | 1 | 29.18% |
| TLT250117C00080000 | 2023-05-30 10:43AM EDT | 2025-01-17 | 25.05 | 25.10 | 26.45 | -0.45 | -1.76% | 205 | 399 | 26.86% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00080000 | 2023-05-26 11:42AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 87.50% |
| TLT230609P00080000 | 2023-05-26 3:43PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 38 | 53.13% |
| TLT230616P00080000 | 2023-05-30 10:20AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 269 | 46.88% |
| TLT230630P00080000 | 2023-05-25 1:57PM EDT | 2023-06-30 | 0.09 | 0.01 | 0.14 | 0.00 | - | 10 | 13 | 44.04% |
| TLT230721P00080000 | 2023-05-30 3:46PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 57 | 2,959 | 30.66% |
| TLT230818P00080000 | 2023-05-30 10:13AM EDT | 2023-08-18 | 0.14 | 0.09 | 0.20 | -0.01 | -6.67% | 9 | 1,402 | 29.49% |
| TLT230915P00080000 | 2023-05-30 1:54PM EDT | 2023-09-15 | 0.20 | 0.15 | 0.22 | -0.04 | -16.67% | 3 | 44,194 | 25.88% |
| TLT231020P00080000 | 2023-05-30 11:52AM EDT | 2023-10-20 | 0.23 | 0.21 | 0.23 | -0.18 | -43.90% | 42 | 121 | 22.71% |
| TLT231117P00080000 | 2023-05-26 1:52PM EDT | 2023-11-17 | 0.40 | 0.27 | 0.35 | 0.00 | - | 3 | 53 | 22.66% |
| TLT231215P00080000 | 2023-05-30 1:21PM EDT | 2023-12-15 | 0.43 | 0.36 | 0.43 | -0.05 | -10.42% | 1 | 66 | 21.97% |
| TLT240119P00080000 | 2023-05-30 2:17PM EDT | 2024-01-19 | 0.44 | 0.41 | 0.50 | -0.12 | -21.43% | 503 | 3,255 | 21.00% |
| TLT240216P00080000 | 2023-04-13 3:56PM EDT | 2024-02-16 | 0.40 | 0.42 | 0.53 | 0.00 | - | 10 | 122 | 20.12% |
| TLT240315P00080000 | 2023-05-19 11:18AM EDT | 2024-03-15 | 0.64 | 0.48 | 0.67 | 0.00 | - | 1 | 397 | 20.28% |
| TLT240419P00080000 | 2023-05-30 12:41PM EDT | 2024-04-19 | 0.83 | 0.55 | 0.93 | -0.06 | -6.74% | 30 | 40 | 20.91% |
| TLT240517P00080000 | 2023-05-26 11:18AM EDT | 2024-05-17 | 1.01 | 0.70 | 0.82 | 0.00 | - | 5 | 5 | 19.39% |
| TLT250117P00080000 | 2023-05-26 10:04AM EDT | 2025-01-17 | 1.72 | 1.16 | 1.59 | 0.00 | - | 1 | 692 | 18.17% |
