Italia markets open in 1 hour 47 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.131,17 +343,79 (+0,89%) EUR/USD
1,0885 +0,0013 (+0,12%) Bitcoin EUR
61.810,39 +140,26 (+0,23%) CMC Crypto 200
1.371,62 -2,22 (-0,16%)
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:101.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00101000 | 2024-05-13 1:38PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240524C00101000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TLT240531C00101000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240621C00101000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TLT240628C00101000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240719C00101000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| TLT240816C00101000 | 2024-05-17 10:41AM EDT | 2024-08-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920C00101000 | 2024-05-16 12:38PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TLT240930C00101000 | 2024-05-17 12:43PM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| TLT241018C00101000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT241115C00101000 | 2024-05-15 12:22PM EDT | 2024-11-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241220C00101000 | 2024-05-17 11:03AM EDT | 2024-12-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241231C00101000 | 2024-05-15 12:49PM EDT | 2024-12-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT250117C00101000 | 2024-05-17 10:32AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TLT250221C00101000 | 2024-05-15 3:54PM EDT | 2025-02-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00101000 | 2024-05-15 10:52AM EDT | 2025-03-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT260116C00101000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 10.80 | 10.90 | 0.00 | - | - | 0 | 100.49% |
| TLT240621P00101000 | 2024-05-17 10:48AM EDT | 2024-06-21 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00101000 | 2024-05-16 1:54PM EDT | 2024-07-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 10.35 | 10.50 | 0.00 | - | 5 | 41 | 17.82% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 21.28% |
| TLT241115P00101000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00101000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 11.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 14.72% |
| TLT250117P00101000 | 2024-05-03 9:42AM EDT | 2025-01-17 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 19.98% |
| TLT250516P00101000 | 2024-05-17 12:34PM EDT | 2025-05-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 11.50 | 12.30 | 0.00 | - | 10 | 50 | 12.94% |
© 2024 Yahoo. Tutti i diritti riservati.