Italia markets open in 5 hours 17 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.216,34 +162,21 (+0,43%) EUR/USD
1,0830 -0,0006 (-0,05%) Bitcoin EUR
63.269,78 +774,57 (+1,24%) CMC Crypto 200
1.431,88 -23,99 (-1,65%)
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:106.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00106000 | 2024-05-17 2:40PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 68 | 430 | 28.52% |
| TLT240628C00106000 | 2024-05-30 10:12AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 301 | 24.61% |
| TLT240719C00106000 | 2024-05-30 9:31AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,918 | 21.29% |
| TLT240816C00106000 | 2024-05-28 1:12PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,000 | 713 | 18.36% |
| TLT240920C00106000 | 2024-05-30 2:59PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 368 | 800 | 17.63% |
| TLT240930C00106000 | 2024-05-29 3:12PM EDT | 2024-09-30 | 0.16 | 0.17 | 0.19 | 0.00 | - | 3 | 74 | 17.07% |
| TLT241018C00106000 | 2024-05-28 12:32PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.24 | 0.00 | - | 7 | 184 | 16.72% |
| TLT241115C00106000 | 2024-05-28 11:59AM EDT | 2024-11-15 | 0.36 | 0.33 | 0.36 | 0.00 | - | 2 | 626 | 16.70% |
| TLT241220C00106000 | 2024-05-30 12:50PM EDT | 2024-12-20 | 0.49 | 0.48 | 0.50 | -0.09 | -15.52% | 3 | 5,131 | 16.48% |
| TLT241231C00106000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 0.61 | 0.50 | 0.54 | 0.00 | - | 135 | 583 | 16.38% |
| TLT250117C00106000 | 2024-05-30 3:36PM EDT | 2025-01-17 | 0.62 | 0.61 | 0.65 | +0.05 | +8.77% | 51 | 5,602 | 16.58% |
| TLT250321C00106000 | 2024-05-28 1:46PM EDT | 2025-03-21 | 0.94 | 0.90 | 0.95 | 0.00 | - | 3 | 131 | 16.43% |
| TLT250331C00106000 | 2024-05-30 3:02PM EDT | 2025-03-31 | 0.96 | 0.94 | 0.99 | -0.18 | -15.79% | 2 | 98 | 16.37% |
| TLT260116C00106000 | 2024-05-29 12:36PM EDT | 2026-01-16 | 2.99 | 2.75 | 3.75 | 0.00 | - | 104 | 1,120 | 19.68% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 16.30 | 16.45 | 0.00 | - | 63 | 0 | 44.14% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 16.35 | 16.50 | 0.00 | - | 3 | 0 | 39.84% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 42.92% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 40.96% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-05-23 9:45AM EDT | 2024-10-18 | 14.55 | 16.30 | 16.50 | 0.00 | - | 7 | 1 | 18.09% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 16.35 | 16.50 | 0.00 | - | 1 | 31 | 14.14% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 17.95% |
| TLT260116P00106000 | 2024-05-23 9:38AM EDT | 2026-01-16 | 15.32 | 16.40 | 17.60 | 0.00 | - | 20 | 316 | 13.31% |
© 2024 Yahoo. Tutti i diritti riservati.