TLT - iShares 20+ Year Treasury Bond ETF
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
In the money
Strike:98.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602C00098000 | 2023-05-26 3:54PM EDT | 2023-06-02 | 3.10 | 3.70 | 4.35 | 0.00 | - | 185 | 232 | 35.35% |
| TLT230609C00098000 | 2023-05-30 2:23PM EDT | 2023-06-09 | 4.11 | 3.80 | 4.35 | +0.87 | +26.85% | 16 | 22 | 21.29% |
| TLT230616C00098000 | 2023-05-30 2:43PM EDT | 2023-06-16 | 4.34 | 4.35 | 4.50 | +0.84 | +24.00% | 35 | 394 | 19.51% |
| TLT230623C00098000 | 2023-05-30 3:39PM EDT | 2023-06-23 | 4.56 | 4.60 | 4.75 | +0.81 | +21.60% | 3 | 11 | 20.02% |
| TLT230630C00098000 | 2023-05-30 12:48PM EDT | 2023-06-30 | 4.75 | 4.80 | 5.00 | +0.93 | +24.35% | 3 | 42 | 20.45% |
| TLT230721C00098000 | 2023-05-30 3:24PM EDT | 2023-07-21 | 5.15 | 5.25 | 5.45 | +0.72 | +16.25% | 27 | 227 | 19.46% |
| TLT230818C00098000 | 2023-05-30 1:16PM EDT | 2023-08-18 | 6.02 | 5.95 | 6.15 | +0.77 | +14.67% | 24 | 387 | 19.93% |
| TLT230915C00098000 | 2023-05-22 11:57AM EDT | 2023-09-15 | 6.00 | 6.55 | 6.70 | 0.00 | - | 5 | 828 | 19.92% |
| TLT230929C00098000 | 2023-05-26 2:36PM EDT | 2023-09-29 | 6.45 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 21.06% |
| TLT231020C00098000 | 2023-05-10 9:52AM EDT | 2023-10-20 | 9.45 | 7.25 | 7.45 | 0.00 | - | 7 | 23 | 20.52% |
| TLT231117C00098000 | 2023-05-30 9:30AM EDT | 2023-11-17 | 7.45 | 7.75 | 8.00 | -5.71 | -43.39% | 1 | 6 | 20.87% |
| TLT231215C00098000 | 2023-05-30 9:41AM EDT | 2023-12-15 | 7.90 | 8.20 | 8.40 | +0.50 | +6.76% | 1 | 64 | 20.77% |
| TLT231229C00098000 | 2023-05-11 1:49PM EDT | 2023-12-29 | 11.15 | 8.25 | 8.70 | 0.00 | - | 1 | 1 | 21.10% |
| TLT240216C00098000 | 2023-05-25 3:34PM EDT | 2024-02-16 | 8.45 | 8.70 | 9.80 | 0.00 | - | 1 | 3 | 22.38% |
| TLT240315C00098000 | 2023-05-22 11:57AM EDT | 2024-03-15 | 9.40 | 8.85 | 10.00 | 0.00 | - | 1 | 2 | 21.85% |
| TLT240419C00098000 | 2023-05-24 9:30AM EDT | 2024-04-19 | 9.87 | 9.30 | 10.60 | 0.00 | - | 2 | 0 | 22.28% |
| TLT240517C00098000 | 2023-05-23 11:19AM EDT | 2024-05-17 | 9.75 | 10.05 | 10.75 | 0.00 | - | - | 3 | 21.77% |
| TLT250117C00098000 | 2023-05-30 11:42AM EDT | 2025-01-17 | 13.60 | 13.15 | 13.70 | +0.65 | +5.02% | 1 | 79 | 22.62% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT230602P00098000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 685 | 3,169 | 22.66% |
| TLT230609P00098000 | 2023-05-30 2:18PM EDT | 2023-06-09 | 0.16 | 0.13 | 0.15 | -0.33 | -67.35% | 773 | 559 | 18.36% |
| TLT230616P00098000 | 2023-05-30 3:58PM EDT | 2023-06-16 | 0.35 | 0.34 | 0.37 | -0.40 | -53.33% | 1,196 | 15,676 | 18.99% |
| TLT230623P00098000 | 2023-05-30 3:51PM EDT | 2023-06-23 | 0.50 | 0.47 | 0.53 | -0.40 | -44.44% | 13 | 1,255 | 18.41% |
| TLT230630P00098000 | 2023-05-30 3:52PM EDT | 2023-06-30 | 0.65 | 0.61 | 0.66 | -0.40 | -38.10% | 87 | 1,349 | 17.82% |
| TLT230707P00098000 | 2023-05-30 3:26PM EDT | 2023-07-07 | 0.86 | 0.75 | 0.83 | -0.35 | -28.93% | 5 | 57 | 17.85% |
| TLT230721P00098000 | 2023-05-30 3:29PM EDT | 2023-07-21 | 1.06 | 1.04 | 1.06 | -0.46 | -30.26% | 3,248 | 3,752 | 17.20% |
| TLT230818P00098000 | 2023-05-30 2:59PM EDT | 2023-08-18 | 1.65 | 1.57 | 1.64 | -0.47 | -22.17% | 62 | 1,623 | 17.52% |
| TLT230915P00098000 | 2023-05-30 1:45PM EDT | 2023-09-15 | 2.00 | 1.93 | 2.00 | -0.69 | -25.65% | 40 | 2,930 | 16.94% |
| TLT230929P00098000 | 2023-05-25 3:37PM EDT | 2023-09-29 | 3.13 | 2.05 | 2.29 | 0.00 | - | 3 | 5 | 17.32% |
| TLT231020P00098000 | 2023-05-30 1:42PM EDT | 2023-10-20 | 2.45 | 2.31 | 2.45 | -0.52 | -17.51% | 6 | 115 | 16.71% |
| TLT231117P00098000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 3.25 | 2.68 | 2.80 | 0.00 | - | 38 | 190 | 16.66% |
| TLT231215P00098000 | 2023-05-30 12:47PM EDT | 2023-12-15 | 3.05 | 2.99 | 3.10 | -1.02 | -25.06% | 53 | 1,173 | 16.53% |
| TLT231229P00098000 | 2023-05-08 9:41AM EDT | 2023-12-29 | 3.20 | 3.05 | 3.30 | 0.00 | - | - | 5 | 16.68% |
| TLT240216P00098000 | 2023-05-30 1:16PM EDT | 2024-02-16 | 3.60 | 3.35 | 3.70 | -0.50 | -12.20% | 1 | 75 | 16.29% |
| TLT240315P00098000 | 2023-05-26 1:36PM EDT | 2024-03-15 | 4.50 | 3.45 | 4.05 | 0.00 | - | 1 | 2 | 16.51% |
| TLT240419P00098000 | 2023-05-09 12:41PM EDT | 2024-04-19 | 4.15 | 3.65 | 4.35 | 0.00 | - | 5 | 8 | 16.43% |
| TLT250117P00098000 | 2023-05-26 1:58PM EDT | 2025-01-17 | 6.30 | 5.40 | 6.00 | 0.00 | - | 13 | 237 | 15.45% |
