Italia markets open in 3 hours 33 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.346,92 +559,54 (+1,44%) EUR/USD
1,0879 +0,0007 (+0,07%) Bitcoin EUR
61.226,99 -492,71 (-0,80%) CMC Crypto 200
1.362,69 -11,15 (-0,81%)
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:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00100000 | 2024-05-14 3:48PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 140 | 41.41% |
| TLT240524C00100000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 290 | 32.03% |
| TLT240531C00100000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 117 | 20.70% |
| TLT240607C00100000 | 2024-05-17 12:50PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 591 | 19.14% |
| TLT240614C00100000 | 2024-05-17 9:42AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 103 | 53 | 17.09% |
| TLT240621C00100000 | 2024-05-17 12:23PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 30 | 22,635 | 15.72% |
| TLT240628C00100000 | 2024-05-17 2:21PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 263 | 4,177 | 14.75% |
| TLT240719C00100000 | 2024-05-17 1:58PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 278 | 10,738 | 14.31% |
| TLT240816C00100000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 387 | 12,902 | 14.01% |
| TLT240920C00100000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 0.53 | 0.53 | 0.55 | -0.12 | -18.46% | 721 | 7,442 | 14.15% |
| TLT240930C00100000 | 2024-05-17 2:11PM EDT | 2024-09-30 | 0.58 | 0.57 | 0.61 | -0.13 | -18.31% | 5 | 2,346 | 14.08% |
| TLT241018C00100000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 0.75 | 0.74 | 0.76 | -0.11 | -12.79% | 158 | 8,646 | 14.23% |
| TLT241115C00100000 | 2024-05-17 2:22PM EDT | 2024-11-15 | 1.16 | 1.15 | 1.19 | -0.15 | -11.45% | 56 | 7,529 | 15.49% |
| TLT241220C00100000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 1.49 | 1.45 | 1.50 | -0.14 | -8.59% | 113 | 8,645 | 15.62% |
| TLT241231C00100000 | 2024-05-17 1:53PM EDT | 2024-12-31 | 1.53 | 1.49 | 1.55 | -0.17 | -10.00% | 67 | 2,251 | 15.45% |
| TLT250117C00100000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 1.76 | 1.76 | 1.79 | -0.19 | -9.74% | 318 | 52,350 | 15.90% |
| TLT250221C00100000 | 2024-05-17 3:34PM EDT | 2025-02-21 | 2.04 | 2.03 | 2.08 | -0.30 | -12.82% | 7 | 798 | 15.96% |
| TLT250321C00100000 | 2024-05-17 3:00PM EDT | 2025-03-21 | 2.33 | 2.30 | 2.35 | -0.20 | -7.91% | 302 | 1,007 | 16.15% |
| TLT250331C00100000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 2.40 | 2.38 | 2.45 | -0.26 | -9.77% | 13 | 344 | 16.24% |
| TLT250417C00100000 | 2024-05-17 2:06PM EDT | 2025-04-17 | 2.57 | 2.56 | 2.62 | -0.23 | -8.21% | 21 | 2,205 | 16.37% |
| TLT250516C00100000 | 2024-05-17 2:12PM EDT | 2025-05-16 | 2.87 | 2.78 | 2.92 | +2.87 | - | 1 | 18 | 16.63% |
| TLT260116C00100000 | 2024-05-17 3:45PM EDT | 2026-01-16 | 5.25 | 4.95 | 5.35 | -0.27 | -4.89% | 160 | 12,667 | 18.34% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 11.05 | 8.50 | 8.65 | 0.00 | - | - | 0 | 39.06% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 9.02 | 8.50 | 8.65 | 0.00 | - | 2 | 0 | 25.20% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 8.60 | 8.75 | 0.00 | - | - | 0 | 25.29% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 8.60 | 8.75 | 0.00 | - | 40 | 41 | 21.63% |
| TLT240621P00100000 | 2024-05-17 11:15AM EDT | 2024-06-21 | 8.40 | 8.60 | 8.75 | +0.47 | +5.93% | 1 | 65 | 19.19% |
| TLT240628P00100000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 7.72 | 8.60 | 8.75 | 0.00 | - | 1 | 11 | 17.43% |
| TLT240719P00100000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 8.10 | 8.65 | 8.80 | 0.00 | - | 3 | 18 | 15.14% |
| TLT240816P00100000 | 2024-05-17 12:17PM EDT | 2024-08-16 | 8.65 | 8.65 | 8.80 | +0.61 | +7.59% | 7 | 1,009 | 12.55% |
| TLT240920P00100000 | 2024-05-15 3:10PM EDT | 2024-09-20 | 8.20 | 8.75 | 8.90 | 0.00 | - | 4 | 555 | 11.79% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 8.75 | 8.90 | 0.00 | - | 67 | 158 | 11.35% |
| TLT241018P00100000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 8.80 | 8.80 | 8.95 | +0.67 | +8.24% | 2 | 455 | 11.12% |
| TLT241115P00100000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 9.11 | 9.00 | 9.15 | +0.61 | +7.18% | 2 | 120 | 11.71% |
| TLT241220P00100000 | 2024-05-16 11:21AM EDT | 2024-12-20 | 8.55 | 9.20 | 9.35 | 0.00 | - | 2 | 444 | 11.89% |
| TLT241231P00100000 | 2024-05-17 3:46PM EDT | 2024-12-31 | 9.30 | 9.20 | 9.35 | +0.55 | +6.29% | 18 | 1,389 | 11.60% |
| TLT250117P00100000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 9.35 | 9.30 | 9.45 | +0.54 | +6.13% | 65 | 9,455 | 11.70% |
| TLT250221P00100000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 9.30 | 9.45 | 9.60 | +0.57 | +6.53% | 24 | 56 | 11.63% |
| TLT250321P00100000 | 2024-05-14 9:59AM EDT | 2025-03-21 | 10.25 | 9.60 | 9.75 | 0.00 | - | 50 | 190 | 11.71% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 2025-03-31 | 10.45 | 9.60 | 9.75 | 0.00 | - | 7 | 38 | 11.52% |
| TLT250417P00100000 | 2024-05-08 9:39AM EDT | 2025-04-17 | 10.55 | 9.75 | 9.90 | 0.00 | - | 10 | 53 | 11.81% |
| TLT250516P00100000 | 2024-05-17 12:52PM EDT | 2025-05-16 | 9.90 | 9.80 | 10.05 | +9.90 | - | 2 | 0 | 11.86% |
| TLT260116P00100000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 11.20 | 10.85 | 11.65 | +0.37 | +3.42% | 2 | 1,460 | 13.16% |
© 2024 Yahoo. Tutti i diritti riservati.