TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230616C00085000 | 2023-05-19 12:42PM EDT | 2023-06-16 | 16.75 | 16.60 | 17.40 | 0.00 | - | 2 | 91 | 53.71% |
| TLT230623C00085000 | 2023-05-18 9:51AM EDT | 2023-06-23 | 17.20 | 16.75 | 17.40 | 0.00 | - | 8 | 20 | 45.61% |
| TLT230721C00085000 | 2023-05-24 2:00PM EDT | 2023-07-21 | 16.15 | 16.90 | 17.60 | 0.00 | - | 10 | 34 | 35.30% |
| TLT230818C00085000 | 2023-05-23 9:31AM EDT | 2023-08-18 | 16.10 | 17.10 | 17.85 | 0.00 | - | 1 | 31 | 31.84% |
| TLT230915C00085000 | 2023-04-17 2:48PM EDT | 2023-09-15 | 19.90 | 18.35 | 18.75 | 0.00 | - | 3 | 4 | 35.36% |
| TLT231020C00085000 | 2023-05-19 2:44PM EDT | 2023-10-20 | 17.64 | 17.95 | 18.40 | 0.00 | - | 30 | 32 | 28.31% |
| TLT231117C00085000 | 2023-05-17 2:37PM EDT | 2023-11-17 | 18.94 | 18.20 | 18.70 | 0.00 | - | - | 10 | 27.83% |
| TLT240119C00085000 | 2023-05-30 2:33PM EDT | 2024-01-19 | 19.03 | 18.85 | 19.50 | +1.32 | +7.45% | 11 | 511 | 27.81% |
| TLT240216C00085000 | 2023-05-19 3:48PM EDT | 2024-02-16 | 18.75 | 18.30 | 19.75 | 0.00 | - | 13 | 31 | 27.38% |
| TLT240315C00085000 | 2023-05-16 10:13AM EDT | 2024-03-15 | 19.70 | 18.50 | 19.95 | 0.00 | - | 1 | 3 | 26.85% |
| TLT240419C00085000 | 2023-05-09 11:39AM EDT | 2024-04-19 | 21.25 | 18.75 | 20.35 | 0.00 | - | 3 | 6 | 26.88% |
| TLT250117C00085000 | 2023-05-25 2:47PM EDT | 2025-01-17 | 22.22 | 21.10 | 22.40 | +1.17 | +5.56% | 1 | 178 | 25.16% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00085000 | 2023-05-30 9:57AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 5,305 | 62.50% |
| TLT230609P00085000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 72 | 12,501 | 44.14% |
| TLT230616P00085000 | 2023-05-30 11:17AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 1,842 | 36.33% |
| TLT230623P00085000 | 2023-05-25 3:52PM EDT | 2023-06-23 | 0.10 | 0.03 | 0.04 | 0.00 | - | 24 | 170 | 32.03% |
| TLT230630P00085000 | 2023-05-30 11:18AM EDT | 2023-06-30 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 13 | 176 | 32.62% |
| TLT230707P00085000 | 2023-05-30 12:28PM EDT | 2023-07-07 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 15 | 6 | 30.08% |
| TLT230721P00085000 | 2023-05-30 2:45PM EDT | 2023-07-21 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 52 | 1,305 | 25.39% |
| TLT230818P00085000 | 2023-05-30 9:34AM EDT | 2023-08-18 | 0.24 | 0.18 | 0.25 | -0.09 | -27.27% | 6 | 369 | 24.37% |
| TLT230915P00085000 | 2023-05-26 1:50PM EDT | 2023-09-15 | 0.43 | 0.28 | 0.31 | 0.00 | - | 18 | 7,649 | 22.00% |
| TLT230929P00085000 | 2023-05-19 10:14AM EDT | 2023-09-29 | 0.43 | 0.30 | 0.41 | 0.00 | - | 5 | 5 | 22.10% |
| TLT231020P00085000 | 2023-05-26 12:21PM EDT | 2023-10-20 | 0.58 | 0.38 | 0.41 | 0.00 | - | 16 | 1,061 | 20.41% |
| TLT231117P00085000 | 2023-05-24 1:48PM EDT | 2023-11-17 | 0.69 | 0.52 | 0.55 | 0.00 | - | 10 | 82 | 20.11% |
| TLT231215P00085000 | 2023-05-26 3:25PM EDT | 2023-12-15 | 0.89 | 0.62 | 0.71 | 0.00 | - | 8 | 834 | 19.97% |
| TLT231229P00085000 | 2023-05-30 11:34AM EDT | 2023-12-29 | 0.70 | 0.68 | 0.75 | -0.24 | -25.53% | 2 | 60 | 19.61% |
| TLT240119P00085000 | 2023-05-30 10:15AM EDT | 2024-01-19 | 0.83 | 0.70 | 0.83 | -0.18 | -17.82% | 16 | 3,163 | 19.26% |
| TLT240216P00085000 | 2023-05-26 10:55AM EDT | 2024-02-16 | 1.23 | 0.79 | 0.95 | 0.00 | - | 50 | 106 | 18.97% |
| TLT240315P00085000 | 2023-05-23 9:42AM EDT | 2024-03-15 | 1.14 | 0.81 | 1.18 | 0.00 | - | - | 2 | 19.30% |
| TLT240419P00085000 | 2023-05-17 2:08PM EDT | 2024-04-19 | 1.26 | 0.91 | 1.34 | 0.00 | - | - | 1 | 19.03% |
| TLT240517P00085000 | 2023-05-24 1:09PM EDT | 2024-05-17 | 1.52 | 1.06 | 1.33 | 0.00 | - | 1 | 32 | 18.21% |
| TLT250117P00085000 | 2023-05-30 12:39PM EDT | 2025-01-17 | 2.29 | 2.01 | 2.31 | -0.21 | -8.40% | 10 | 457 | 17.17% |
