TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230616C000800002023-05-23 3:33PM EDT2023-06-1621.1521.7022.300.00-210062.50%
TLT230623C000800002023-05-22 11:32AM EDT2023-06-2321.1021.4522.550.00--162.79%
TLT230721C000800002023-05-23 11:11AM EDT2023-07-2120.9022.1522.450.00-54440.77%
TLT230818C000800002023-05-23 3:33PM EDT2023-08-1821.5521.8022.850.00-21539.53%
TLT230915C000800002023-04-20 11:34AM EDT2023-09-1525.8521.4522.300.00-41925.39%
TLT231020C000800002023-05-24 10:53AM EDT2023-10-2021.9222.3523.250.00-11933.44%
TLT231117C000800002023-05-18 3:59PM EDT2023-11-1723.0022.8523.350.00-11531.37%
TLT231215C000800002023-05-23 3:50PM EDT2023-12-1522.4022.9523.650.00-11231.15%
TLT231229C000800002023-05-17 1:22PM EDT2023-12-2923.9322.8523.800.00--531.06%
TLT240119C000800002023-05-26 10:59AM EDT2024-01-1921.8023.3524.000.00-1056530.79%
TLT240216C000800002023-05-16 9:40AM EDT2024-02-1624.5023.4524.650.00-13432.42%
TLT240315C000800002023-05-26 12:32PM EDT2024-03-1523.0023.3024.950.00-1932.19%
TLT240419C000800002023-05-26 10:15AM EDT2024-04-1923.2523.7525.300.00-41131.87%
TLT240517C000800002023-05-22 9:34AM EDT2024-05-1724.0023.6524.950.00--129.18%
TLT250117C000800002023-05-30 10:43AM EDT2025-01-1725.0525.1026.45-0.45-1.76%20539926.86%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602P000800002023-05-26 11:42AM EDT2023-06-020.020.000.020.00-1987.50%
TLT230609P000800002023-05-26 3:43PM EDT2023-06-090.020.000.020.00-63853.13%
TLT230616P000800002023-05-30 10:20AM EDT2023-06-160.020.000.03-0.01-33.33%426946.88%
TLT230630P000800002023-05-25 1:57PM EDT2023-06-300.090.010.140.00-101344.04%
TLT230721P000800002023-05-30 3:46PM EDT2023-07-210.060.050.07-0.07-53.85%572,95930.66%
TLT230818P000800002023-05-30 10:13AM EDT2023-08-180.140.090.20-0.01-6.67%91,40229.49%
TLT230915P000800002023-05-30 1:54PM EDT2023-09-150.200.150.22-0.04-16.67%344,19425.88%
TLT231020P000800002023-05-30 11:52AM EDT2023-10-200.230.210.23-0.18-43.90%4212122.71%
TLT231117P000800002023-05-26 1:52PM EDT2023-11-170.400.270.350.00-35322.66%
TLT231215P000800002023-05-30 1:21PM EDT2023-12-150.430.360.43-0.05-10.42%16621.97%
TLT240119P000800002023-05-30 2:17PM EDT2024-01-190.440.410.50-0.12-21.43%5033,25521.00%
TLT240216P000800002023-04-13 3:56PM EDT2024-02-160.400.420.530.00-1012220.12%
TLT240315P000800002023-05-19 11:18AM EDT2024-03-150.640.480.670.00-139720.28%
TLT240419P000800002023-05-30 12:41PM EDT2024-04-190.830.550.93-0.06-6.74%304020.91%
TLT240517P000800002023-05-26 11:18AM EDT2024-05-171.010.700.820.00-5519.39%
TLT250117P000800002023-05-26 10:04AM EDT2025-01-171.721.161.590.00-169218.17%