TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:96.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00096000 | 2023-05-26 2:52PM EDT | 2023-06-02 | 4.95 | 5.70 | 6.20 | 0.00 | - | 5 | 5 | 37.70% |
| TLT230609C00096000 | 2023-05-25 12:30PM EDT | 2023-06-09 | 4.85 | 5.75 | 6.35 | 0.00 | - | 7 | 7 | 28.47% |
| TLT230616C00096000 | 2023-05-30 1:47PM EDT | 2023-06-16 | 6.34 | 6.20 | 6.35 | +0.98 | +18.28% | 13 | 511 | 22.27% |
| TLT230623C00096000 | 2023-05-30 9:53AM EDT | 2023-06-23 | 5.90 | 6.35 | 6.65 | +0.57 | +10.69% | 5 | 215 | 24.20% |
| TLT230630C00096000 | 2023-05-05 10:02AM EDT | 2023-06-30 | 9.55 | 6.55 | 6.75 | 0.00 | - | 1 | 10 | 22.71% |
| TLT230721C00096000 | 2023-05-30 12:03PM EDT | 2023-07-21 | 6.90 | 6.90 | 7.05 | +0.72 | +11.65% | 2 | 37 | 20.51% |
| TLT230818C00096000 | 2023-05-30 9:45AM EDT | 2023-08-18 | 7.00 | 7.45 | 7.70 | +0.67 | +10.58% | 2 | 21 | 21.05% |
| TLT230915C00096000 | 2023-05-25 3:17PM EDT | 2023-09-15 | 6.88 | 8.00 | 8.20 | 0.00 | - | 2 | 33 | 20.89% |
| TLT231020C00096000 | 2023-05-26 9:48AM EDT | 2023-10-20 | 7.66 | 8.65 | 8.85 | 0.00 | - | 4 | 29 | 21.14% |
| TLT231117C00096000 | 2023-05-23 3:06PM EDT | 2023-11-17 | 8.70 | 9.15 | 9.35 | 0.00 | - | 3 | 29 | 21.38% |
| TLT231215C00096000 | 2023-05-25 12:31PM EDT | 2023-12-15 | 8.82 | 9.40 | 9.80 | 0.00 | - | 8 | 28 | 21.50% |
| TLT240315C00096000 | 2023-05-19 3:52PM EDT | 2024-03-15 | 10.70 | 10.20 | 11.30 | 0.00 | - | 1 | 12 | 22.36% |
| TLT240328C00096000 | 2023-05-24 2:56PM EDT | 2024-03-28 | 10.70 | 10.35 | 11.80 | 0.00 | - | - | 1 | 23.33% |
| TLT240517C00096000 | 2023-05-18 1:56PM EDT | 2024-05-17 | 12.17 | 11.30 | 12.15 | 0.00 | - | 1 | 1 | 22.56% |
| TLT250117C00096000 | 2023-05-25 3:33PM EDT | 2025-01-17 | 13.55 | 13.70 | 15.00 | 0.00 | - | 3 | 12 | 23.18% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00096000 | 2023-05-30 3:55PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 154 | 1,751 | 30.08% |
| TLT230609P00096000 | 2023-05-30 2:58PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.06 | -0.15 | -68.18% | 172 | 190 | 20.51% |
| TLT230616P00096000 | 2023-05-30 3:49PM EDT | 2023-06-16 | 0.18 | 0.16 | 0.18 | -0.23 | -56.10% | 599 | 8,609 | 20.41% |
| TLT230623P00096000 | 2023-05-30 1:46PM EDT | 2023-06-23 | 0.28 | 0.25 | 0.28 | -0.24 | -46.15% | 19 | 989 | 19.53% |
| TLT230630P00096000 | 2023-05-30 3:53PM EDT | 2023-06-30 | 0.35 | 0.34 | 0.39 | -0.28 | -44.44% | 85 | 874 | 19.07% |
| TLT230707P00096000 | 2023-05-30 2:55PM EDT | 2023-07-07 | 0.51 | 0.46 | 0.50 | -0.24 | -32.00% | 40 | 599 | 18.75% |
| TLT230721P00096000 | 2023-05-30 3:46PM EDT | 2023-07-21 | 0.68 | 0.67 | 0.69 | -0.33 | -32.67% | 79 | 4,977 | 18.07% |
| TLT230818P00096000 | 2023-05-30 2:03PM EDT | 2023-08-18 | 1.15 | 1.08 | 1.16 | -0.45 | -28.13% | 15 | 793 | 18.10% |
| TLT230915P00096000 | 2023-05-26 3:46PM EDT | 2023-09-15 | 1.63 | 1.41 | 1.47 | -0.25 | -13.30% | 1 | 4,138 | 17.42% |
| TLT230929P00096000 | 2023-05-30 9:43AM EDT | 2023-09-29 | 1.80 | 1.52 | 1.74 | -0.42 | -18.92% | 100 | 100 | 17.84% |
| TLT231020P00096000 | 2023-05-25 3:11PM EDT | 2023-10-20 | 2.65 | 1.80 | 1.86 | 0.00 | - | 15 | 135 | 17.05% |
| TLT231117P00096000 | 2023-05-22 12:28PM EDT | 2023-11-17 | 2.61 | 2.09 | 2.18 | 0.00 | - | 48 | 290 | 16.98% |
| TLT231215P00096000 | 2023-05-25 1:22PM EDT | 2023-12-15 | 2.45 | 2.36 | 2.50 | -0.80 | -24.62% | 51 | 67 | 17.00% |
| TLT231229P00096000 | 2023-05-19 3:38PM EDT | 2023-12-29 | 3.10 | 2.39 | 2.65 | 0.00 | - | 1 | 11 | 16.99% |
| TLT240216P00096000 | 2023-05-23 9:37AM EDT | 2024-02-16 | 3.42 | 2.66 | 3.15 | 0.00 | - | 43 | 42 | 16.98% |
| TLT240315P00096000 | 2023-04-18 9:36AM EDT | 2024-03-15 | 2.67 | 3.30 | 3.55 | 0.00 | - | 2 | 22 | 17.38% |
| TLT240328P00096000 | 2023-05-11 10:28AM EDT | 2024-03-28 | 2.86 | 2.76 | 3.50 | 0.00 | - | - | 1 | 16.86% |
| TLT240419P00096000 | 2023-05-15 9:50AM EDT | 2024-04-19 | 3.42 | 2.99 | 3.65 | 0.00 | - | 1 | 13 | 16.72% |
| TLT250117P00096000 | 2023-05-22 10:02AM EDT | 2025-01-17 | 5.70 | 4.55 | 5.25 | 0.00 | - | 10 | 3,215 | 15.71% |
