Italia markets close in 44 minutes
FTSE MIB
34.362,64 -84,93 (-0,25%) Dow Jones
38.143,86 +32,38 (+0,08%) Nasdaq
16.548,82 -188,26 (-1,12%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,59 -0,32 (-0,41%) Bitcoin EUR
62.013,32 -1.075,25 (-1,70%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:46AM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00110000 | 2024-05-15 12:27PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 67 | 131.25% |
| TLT240607C00110000 | 2024-05-15 9:41AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| TLT240614C00110000 | 2024-05-29 9:46AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 33 | 36.72% |
| TLT240621C00110000 | 2024-05-29 1:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 19,342 | 32.81% |
| TLT240628C00110000 | 2024-05-14 3:56PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 4,239 | 28.52% |
| TLT240719C00110000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 18,733 | 23.63% |
| TLT240816C00110000 | 2024-05-31 10:17AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 70 | 13,112 | 20.02% |
| TLT240920C00110000 | 2024-05-30 1:17PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 2 | 4,016 | 19.34% |
| TLT240930C00110000 | 2024-05-30 3:44PM EDT | 2024-09-30 | 0.12 | 0.12 | 0.15 | 0.00 | - | 15 | 977 | 18.53% |
| TLT241018C00110000 | 2024-05-29 1:39PM EDT | 2024-10-18 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 1 | 1,029 | 17.90% |
| TLT241115C00110000 | 2024-05-30 2:34PM EDT | 2024-11-15 | 0.22 | 0.23 | 0.26 | +0.01 | +4.76% | 28 | 1,530 | 17.58% |
| TLT241220C00110000 | 2024-05-29 3:25PM EDT | 2024-12-20 | 0.29 | 0.33 | 0.36 | 0.00 | - | 112 | 23,568 | 17.14% |
| TLT241231C00110000 | 2024-05-31 9:43AM EDT | 2024-12-31 | 0.38 | 0.36 | 0.39 | +0.03 | +8.57% | 15 | 544 | 17.01% |
| TLT250117C00110000 | 2024-05-31 9:48AM EDT | 2025-01-17 | 0.45 | 0.45 | 0.47 | +0.04 | +9.76% | 16 | 14,118 | 17.10% |
| TLT250221C00110000 | 2024-05-30 2:25PM EDT | 2025-02-21 | 0.55 | 0.57 | 0.61 | +0.03 | +5.77% | 5 | 3,730 | 17.01% |
| TLT250321C00110000 | 2024-05-30 2:28PM EDT | 2025-03-21 | 0.64 | 0.67 | 0.71 | +0.05 | +8.47% | 2 | 1,411 | 16.85% |
| TLT250331C00110000 | 2024-05-30 9:50AM EDT | 2025-03-31 | 0.65 | 0.69 | 0.74 | +0.05 | +8.33% | 1 | 2,371 | 16.75% |
| TLT250417C00110000 | 2024-05-29 11:00AM EDT | 2025-04-17 | 0.69 | 0.77 | 0.84 | 0.00 | - | 140 | 575 | 16.88% |
| TLT250516C00110000 | 2024-05-29 1:41PM EDT | 2025-05-16 | 0.84 | 0.92 | 0.99 | 0.00 | - | 48 | 700 | 16.96% |
| TLT260116C00110000 | 2024-05-30 9:30AM EDT | 2026-01-16 | 2.50 | 2.50 | 2.90 | +0.12 | +5.04% | 2 | 7,998 | 19.01% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 19.85 | 19.70 | 19.80 | 0.00 | - | 58 | 1 | 50.39% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 19.78 | 19.65 | 19.75 | 0.00 | - | 1 | 4 | 43.90% |
| TLT240719P00110000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 18.55 | 19.65 | 19.80 | 0.00 | - | 1 | 1 | 34.57% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 2024-08-16 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 24.98% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 17.95 | 19.65 | 19.80 | 0.00 | - | 1 | 2 | 22.07% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 31.93% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 2024-11-15 | 21.27 | 19.70 | 19.85 | 0.00 | - | 1 | 3 | 19.41% |
| TLT241220P00110000 | 2024-05-23 9:45AM EDT | 2024-12-20 | 18.55 | 19.65 | 19.85 | 0.00 | - | 1 | 5 | 17.68% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 18.87 | 19.70 | 19.85 | 0.00 | - | 1 | 1 | 17.21% |
| TLT250117P00110000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 17.80 | 19.60 | 19.80 | 0.00 | - | 2 | 314 | 16.09% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 16.29% |
| TLT250321P00110000 | 2024-05-13 11:08AM EDT | 2025-03-21 | 19.60 | 19.70 | 19.85 | 0.00 | - | 50 | 0 | 14.72% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 2025-03-31 | 18.95 | 19.65 | 19.85 | 0.00 | - | 1 | 1 | 14.48% |
| TLT250417P00110000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 18.20 | 19.65 | 19.80 | 0.00 | - | 10 | 1 | 13.68% |
| TLT260116P00110000 | 2024-05-31 10:20AM EDT | 2026-01-16 | 19.80 | 19.65 | 19.90 | -1.55 | -7.26% | 141 | 3,110 | 10.68% |
© 2024 Yahoo. Tutti i diritti riservati.