TLT - iShares 20+ Year Treasury Bond ETF

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602C000950002023-05-30 11:36AM EDT2023-06-027.106.707.30+1.42+25.00%14050.10%
TLT230609C000950002023-05-30 11:20AM EDT2023-06-097.106.757.35-2.96-29.42%1231.98%
TLT230616C000950002023-05-30 12:35PM EDT2023-06-167.107.157.30+0.85+13.60%581,02223.58%
TLT230623C000950002023-05-30 2:18PM EDT2023-06-237.407.257.60+1.31+21.51%23426.03%
TLT230630C000950002023-05-30 2:17PM EDT2023-06-307.607.457.65+1.20+18.75%89123.73%
TLT230721C000950002023-05-30 2:23PM EDT2023-07-217.867.758.00+1.46+22.81%3765922.07%
TLT230818C000950002023-05-30 3:19PM EDT2023-08-188.258.308.50+1.07+14.90%415221.51%
TLT230915C000950002023-05-26 12:46PM EDT2023-09-157.958.808.950.00-1054321.17%
TLT230929C000950002023-05-26 10:41AM EDT2023-09-298.059.109.450.00-11922.53%
TLT231020C000950002023-05-30 1:17PM EDT2023-10-209.509.409.60+1.15+13.77%12222321.52%
TLT231117C000950002023-05-22 11:14AM EDT2023-11-179.239.8510.100.00-12621.81%
TLT231215C000950002023-05-26 10:16AM EDT2023-12-159.7010.2510.500.00-17121.76%
TLT231229C000950002023-05-30 2:50PM EDT2023-12-2910.4310.4010.65+0.73+7.53%15621.58%
TLT240119C000950002023-05-30 2:43PM EDT2024-01-1910.7510.7011.25+0.50+4.88%413,50022.68%
TLT240216C000950002023-05-19 2:55PM EDT2024-02-1611.0011.0511.650.00-109022.74%
TLT240315C000950002023-05-24 11:01AM EDT2024-03-1511.2510.6511.900.00-41522.38%
TLT240419C000950002023-05-30 2:49PM EDT2024-04-1912.0511.8012.35+0.60+5.24%158922.44%
TLT240517C000950002023-05-24 1:51PM EDT2024-05-1711.7011.9512.750.00-21122.63%
TLT250117C000950002023-05-30 11:26AM EDT2025-01-1714.7014.5015.50-0.10-0.68%269923.12%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT230602P000950002023-05-30 3:49PM EDT2023-06-020.010.010.03-0.08-88.89%61410,80234.38%
TLT230609P000950002023-05-30 2:37PM EDT2023-06-090.050.030.05-0.13-72.22%52210,32522.66%
TLT230616P000950002023-05-30 3:58PM EDT2023-06-160.120.120.13-0.17-58.62%39339,21121.34%
TLT230623P000950002023-05-30 3:24PM EDT2023-06-230.210.180.20-0.21-50.00%4237520.02%
TLT230630P000950002023-05-30 3:58PM EDT2023-06-300.280.250.30-0.21-42.86%3386119.73%
TLT230707P000950002023-05-30 3:42PM EDT2023-07-070.390.350.39-0.22-36.07%72019.29%
TLT230721P000950002023-05-30 3:55PM EDT2023-07-210.550.540.55-0.23-29.49%28222,27118.46%
TLT230818P000950002023-05-30 3:23PM EDT2023-08-180.960.950.99-0.25-20.66%331,41218.56%
TLT230915P000950002023-05-30 3:57PM EDT2023-09-151.221.201.26-0.55-31.07%2616,56317.71%
TLT230929P000950002023-05-26 10:08AM EDT2023-09-292.001.321.470.00-52517.87%
TLT231020P000950002023-05-30 2:42PM EDT2023-10-201.661.531.62-0.56-25.23%551,75017.28%
TLT231117P000950002023-05-26 3:14PM EDT2023-11-172.001.831.92-0.39-16.32%1045717.18%
TLT231215P000950002023-05-30 9:54AM EDT2023-12-152.212.092.23-0.55-19.93%571117.20%
TLT231229P000950002023-05-30 12:36PM EDT2023-12-292.342.132.33-0.52-18.18%42017.02%
TLT240119P000950002023-05-30 12:37PM EDT2024-01-192.392.352.43-0.45-15.85%113,51316.61%
TLT240216P000950002023-05-26 10:38AM EDT2024-02-163.302.602.720.00-121916.70%
TLT240315P000950002023-05-26 12:43PM EDT2024-03-153.392.672.960.00-20093416.66%
TLT240328P000950002023-05-11 2:56PM EDT2024-03-282.622.413.100.00--1016.74%
TLT240419P000950002023-05-30 12:41PM EDT2024-04-193.072.793.15-0.38-11.01%1034316.31%
TLT240517P000950002023-05-26 2:25PM EDT2024-05-173.753.003.400.00-4716.37%
TLT250117P000950002023-05-26 2:34PM EDT2025-01-174.904.355.00-0.55-10.09%368216.05%