TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:94.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609C00094000 | 2023-05-25 11:54AM EDT | 2023-06-09 | 6.60 | 6.90 | 7.00 | 0.00 | - | 3 | 2 | 55.47% |
| TLT230616C00094000 | 2023-06-06 9:35AM EDT | 2023-06-16 | 8.00 | 7.05 | 7.15 | 0.00 | - | 2 | 28 | 35.65% |
| TLT230623C00094000 | 2023-05-08 3:31PM EDT | 2023-06-23 | 10.07 | 6.90 | 7.45 | 0.00 | - | - | 1 | 33.69% |
| TLT230630C00094000 | 2023-05-22 10:00AM EDT | 2023-06-30 | 7.91 | 7.05 | 7.60 | 0.00 | - | - | 1 | 30.52% |
| TLT230721C00094000 | 2023-05-19 3:14PM EDT | 2023-07-21 | 8.17 | 7.50 | 7.65 | 0.00 | - | 1 | 1 | 22.63% |
| TLT230818C00094000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 9.12 | 7.90 | 8.15 | 0.00 | - | 2 | 41 | 21.72% |
| TLT230915C00094000 | 2023-05-25 11:00AM EDT | 2023-09-15 | 8.55 | 8.35 | 8.55 | 0.00 | - | 10 | 41 | 20.91% |
| TLT231020C00094000 | 2023-06-05 10:48AM EDT | 2023-10-20 | 9.90 | 8.90 | 9.05 | 0.00 | - | 5 | 62 | 20.55% |
| TLT231117C00094000 | 2023-05-24 9:38AM EDT | 2023-11-17 | 10.10 | 9.30 | 9.50 | 0.00 | - | 1 | 7 | 20.70% |
| TLT231215C00094000 | 2023-05-08 10:07AM EDT | 2023-12-15 | 12.89 | 10.60 | 11.05 | 0.00 | - | 4 | 10 | 25.23% |
| TLT240216C00094000 | 2023-03-01 12:00PM EDT | 2024-02-16 | 11.89 | 15.85 | 16.45 | 0.00 | - | - | 6 | 39.39% |
| TLT240315C00094000 | 2023-03-28 1:54PM EDT | 2024-03-15 | 15.20 | 14.65 | 14.95 | 0.00 | - | 1 | 2 | 32.82% |
| TLT240419C00094000 | 2023-05-23 1:37PM EDT | 2024-04-19 | 12.10 | 10.60 | 12.35 | 0.00 | - | - | 2 | 23.42% |
| TLT240517C00094000 | 2023-05-31 3:48PM EDT | 2024-05-17 | 13.30 | 10.85 | 12.50 | 0.00 | - | - | 1 | 22.87% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230609P00094000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 429 | 40.63% |
| TLT230616P00094000 | 2023-06-07 3:39PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 3,851 | 22.66% |
| TLT230623P00094000 | 2023-06-07 3:42PM EDT | 2023-06-23 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 183 | 19.04% |
| TLT230630P00094000 | 2023-06-07 3:25PM EDT | 2023-06-30 | 0.08 | 0.09 | 0.10 | +0.03 | +60.00% | 117 | 494 | 17.58% |
| TLT230707P00094000 | 2023-06-07 1:13PM EDT | 2023-07-07 | 0.13 | 0.12 | 0.16 | +0.02 | +18.18% | 1 | 334 | 17.09% |
| TLT230714P00094000 | 2023-06-07 12:50PM EDT | 2023-07-14 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 2 | 22 | 16.65% |
| TLT230721P00094000 | 2023-06-07 3:15PM EDT | 2023-07-21 | 0.25 | 0.26 | 0.28 | +0.09 | +56.25% | 39 | 6,172 | 16.31% |
| TLT230818P00094000 | 2023-06-07 11:48AM EDT | 2023-08-18 | 0.58 | 0.56 | 0.59 | +0.19 | +48.72% | 63 | 616 | 16.07% |
| TLT230915P00094000 | 2023-06-07 2:36PM EDT | 2023-09-15 | 0.87 | 0.81 | 0.87 | +0.21 | +31.82% | 12 | 837 | 15.75% |
| TLT230929P00094000 | 2023-06-07 3:53PM EDT | 2023-09-29 | 0.93 | 0.90 | 0.96 | +0.15 | +19.23% | 4 | 4 | 15.33% |
| TLT231020P00094000 | 2023-06-07 10:25AM EDT | 2023-10-20 | 0.84 | 1.08 | 1.13 | -0.10 | -10.64% | 11 | 673 | 15.08% |
| TLT231117P00094000 | 2023-06-07 1:19PM EDT | 2023-11-17 | 1.36 | 1.33 | 1.38 | +0.23 | +20.35% | 20 | 1,900 | 14.99% |
| TLT231215P00094000 | 2023-06-02 9:37AM EDT | 2023-12-15 | 1.41 | 1.51 | 1.65 | 0.00 | - | 20 | 1,816 | 15.06% |
| TLT231229P00094000 | 2023-06-01 1:13PM EDT | 2023-12-29 | 1.63 | 1.57 | 1.86 | 0.00 | - | 20 | 38 | 15.42% |
| TLT240216P00094000 | 2023-03-27 12:37PM EDT | 2024-02-16 | 2.70 | 1.80 | 1.99 | 0.00 | - | - | 1 | 14.33% |
| TLT240315P00094000 | 2023-05-22 11:05AM EDT | 2024-03-15 | 2.97 | 1.87 | 2.43 | 0.00 | - | 1 | 85 | 15.11% |
| TLT240419P00094000 | 2023-05-04 3:09PM EDT | 2024-04-19 | 2.60 | 2.24 | 2.48 | 0.00 | - | 20 | 28 | 14.42% |
