Italia markets close in 5 hours 43 minutes
FTSE MIB
34.501,76 +54,19 (+0,16%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,64 -0,27 (-0,35%) Bitcoin EUR
62.672,08 +385,86 (+0,62%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00105000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240614C00105000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TLT240621C00105000 | 2024-05-23 9:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240628C00105000 | 2024-05-28 10:35AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240719C00105000 | 2024-05-30 11:51AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240816C00105000 | 2024-05-29 10:40AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240920C00105000 | 2024-05-30 1:54PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | -0.01 | -5.26% | 2 | 0 | 6.25% |
| TLT240930C00105000 | 2024-05-29 3:00PM EDT | 2024-09-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241018C00105000 | 2024-05-30 3:57PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | +0.03 | +13.64% | 40 | 0 | 6.25% |
| TLT241115C00105000 | 2024-05-30 1:25PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | +0.04 | +11.76% | 50 | 0 | 6.25% |
| TLT241220C00105000 | 2024-05-30 3:51PM EDT | 2024-12-20 | 0.55 | 0.00 | 0.00 | +0.05 | +10.00% | 44 | 0 | 6.25% |
| TLT241231C00105000 | 2024-05-30 11:18AM EDT | 2024-12-31 | 0.57 | 0.00 | 0.00 | +0.04 | +7.55% | 21 | 0 | 6.25% |
| TLT250117C00105000 | 2024-05-30 2:13PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | +0.05 | +7.81% | 218 | 0 | 3.13% |
| TLT250221C00105000 | 2024-05-30 2:28PM EDT | 2025-02-21 | 0.87 | 0.00 | 0.00 | +0.08 | +10.13% | 32 | 0 | 3.13% |
| TLT250321C00105000 | 2024-05-29 11:00AM EDT | 2025-03-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TLT250331C00105000 | 2024-05-23 11:51AM EDT | 2025-03-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT250417C00105000 | 2024-05-29 12:42PM EDT | 2025-04-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT250516C00105000 | 2024-05-29 11:08AM EDT | 2025-05-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TLT260116C00105000 | 2024-05-30 3:27PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | +0.25 | +7.94% | 110 | 0 | 3.13% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00105000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 2024-06-07 | 12.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00105000 | 2024-05-23 9:45AM EDT | 2024-08-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00105000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 13.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 16.25 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| TLT241018P00105000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115P00105000 | 2024-05-23 9:45AM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00105000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 17.86% |
| TLT250117P00105000 | 2024-05-13 11:21AM EDT | 2025-01-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 17.66% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 16.36 | 0.00 | 0.00 | +16.36 | - | - | 0 | 0.00% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 2025-03-31 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250417P00105000 | 2024-05-29 3:04PM EDT | 2025-04-17 | 16.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT260116P00105000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 14.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.