Italia markets close in 8 hours 28 minutes
FTSE MIB
34.447,57 +297,07 (+0,87%) 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
77,83 -0,08 (-0,10%) Bitcoin EUR
63.057,74 +433,36 (+0,69%)
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:115.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 162.50% |
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240614C00115000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240621C00115000 | 2024-05-29 12:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240719C00115000 | 2024-05-28 10:32AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240816C00115000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240920C00115000 | 2024-05-30 3:37PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 21 | 0 | 12.50% |
| TLT240930C00115000 | 2024-05-30 3:38PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 36 | 0 | 12.50% |
| TLT241018C00115000 | 2024-05-29 2:24PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| TLT241115C00115000 | 2024-05-29 1:39PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TLT241220C00115000 | 2024-05-30 2:25PM EDT | 2024-12-20 | 0.19 | 0.00 | 0.00 | +0.01 | +5.56% | 65 | 0 | 6.25% |
| TLT241231C00115000 | 2024-05-24 3:16PM EDT | 2024-12-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250117C00115000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | +0.01 | +3.45% | 14 | 0 | 6.25% |
| TLT250221C00115000 | 2024-05-21 10:12AM EDT | 2025-02-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT250321C00115000 | 2024-05-29 10:29AM EDT | 2025-03-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TLT250331C00115000 | 2024-05-29 10:29AM EDT | 2025-03-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT250417C00115000 | 2024-05-30 2:53PM EDT | 2025-04-17 | 0.52 | 0.00 | 0.00 | +0.05 | +10.64% | 41 | 0 | 6.25% |
| TLT250516C00115000 | 2024-05-24 11:49AM EDT | 2025-05-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT260116C00115000 | 2024-05-29 3:54PM EDT | 2026-01-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 3.13% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00115000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-05-17 9:45AM EDT | 2025-01-17 | 23.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250221P00115000 | 2024-05-17 12:48PM EDT | 2025-02-21 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00115000 | 2024-05-21 3:46PM EDT | 2026-01-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.