Italia markets open in 1 hour 6 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.161,96 -40,41 (-0,11%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.285,62 -971,15 (-1,67%) CMC Crypto 200
1.311,26 +16,59 (+1,28%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510C00070000 | 2024-05-02 10:36AM EDT | 70.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240510C00075000 | 2024-05-03 1:46PM EDT | 75.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00076000 | 2024-05-01 10:00AM EDT | 76.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00080000 | 2024-05-03 3:30PM EDT | 80.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00082000 | 2024-05-06 11:12AM EDT | 82.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00083000 | 2024-05-01 11:35AM EDT | 83.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00083500 | 2024-05-07 11:02AM EDT | 83.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240510C00084000 | 2024-05-07 12:02PM EDT | 84.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00085000 | 2024-05-07 10:16AM EDT | 85.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TLT240510C00086000 | 2024-05-07 11:03AM EDT | 86.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240510C00087000 | 2024-05-08 10:18AM EDT | 87.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240510C00087500 | 2024-05-08 11:42AM EDT | 87.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00088000 | 2024-05-08 3:48PM EDT | 88.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240510C00088500 | 2024-05-08 3:28PM EDT | 88.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TLT240510C00089000 | 2024-05-08 3:59PM EDT | 89.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| TLT240510C00089500 | 2024-05-08 3:51PM EDT | 89.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TLT240510C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 0.00% |
| TLT240510C00090500 | 2024-05-08 3:59PM EDT | 90.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7,917 | 0 | 1.56% |
| TLT240510C00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,194 | 0 | 3.13% |
| TLT240510C00091500 | 2024-05-08 3:59PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 6.25% |
| TLT240510C00092000 | 2024-05-08 3:57PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,998 | 0 | 6.25% |
| TLT240510C00092500 | 2024-05-08 2:38PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TLT240510C00093000 | 2024-05-08 3:47PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| TLT240510C00093500 | 2024-05-07 3:38PM EDT | 93.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240510C00094000 | 2024-05-08 11:18AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240510C00094500 | 2024-05-08 9:31AM EDT | 94.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240510C00095000 | 2024-05-08 12:11PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240510C00095500 | 2024-05-07 3:22PM EDT | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240510C00096000 | 2024-05-07 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00096500 | 2024-05-03 3:20PM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TLT240510C00097500 | 2024-05-06 2:03PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00098000 | 2024-05-07 12:40PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00098500 | 2024-05-02 1:41PM EDT | 98.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00099000 | 2024-05-06 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00099500 | 2024-04-08 9:30AM EDT | 99.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 50.00% |
| TLT240510C00100000 | 2024-05-07 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00101000 | 2024-05-02 1:05PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 112.50% |
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240510P00070000 | 2024-05-07 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00080000 | 2024-05-02 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240510P00082000 | 2024-05-02 1:58PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240510P00083000 | 2024-05-07 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00083500 | 2024-05-03 11:06AM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 25.00% |
| TLT240510P00084000 | 2024-05-03 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| TLT240510P00085000 | 2024-05-07 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00086000 | 2024-05-07 2:54PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240510P00087000 | 2024-05-08 3:10PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240510P00087500 | 2024-05-08 3:53PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| TLT240510P00088000 | 2024-05-08 3:33PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| TLT240510P00088500 | 2024-05-08 3:25PM EDT | 88.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TLT240510P00089000 | 2024-05-08 3:56PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 6.25% |
| TLT240510P00089500 | 2024-05-08 3:59PM EDT | 89.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 3.13% |
| TLT240510P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,291 | 0 | 0.78% |
| TLT240510P00090500 | 2024-05-08 3:56PM EDT | 90.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,761 | 0 | 0.00% |
| TLT240510P00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.00% |
| TLT240510P00091500 | 2024-05-08 3:59PM EDT | 91.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| TLT240510P00092000 | 2024-05-08 3:59PM EDT | 92.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5,258 | 0 | 0.00% |
| TLT240510P00092500 | 2024-05-08 3:52PM EDT | 92.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| TLT240510P00093000 | 2024-05-07 11:12AM EDT | 93.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00093500 | 2024-05-07 2:49PM EDT | 93.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 94.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TLT240510P00094500 | 2024-05-08 3:52PM EDT | 94.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| TLT240510P00095000 | 2024-05-07 10:10AM EDT | 95.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00095500 | 2024-05-01 3:42PM EDT | 95.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 8,253 | 0 | 0.00% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 96.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240510P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| TLT240510P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TLT240510P00098500 | 2024-04-26 10:07AM EDT | 98.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240510P00099500 | 2024-05-01 3:52PM EDT | 99.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TLT240510P00102000 | 2024-05-01 3:51PM EDT | 102.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240510P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT240510P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240510P00106000 | 2024-05-01 3:51PM EDT | 106.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TLT240510P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.