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:125.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240607C00125000 | 2024-05-21 1:32PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 25.00% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240719C00125000 | 2024-05-20 9:42AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240816C00125000 | 2024-04-12 3:02PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 87 | 30.66% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240930C00125000 | 2024-04-01 1:25PM EDT | 2024-09-30 | 0.14 | 0.06 | 0.12 | 0.00 | - | 6 | 703 | 27.54% |
| TLT241018C00125000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TLT241115C00125000 | 2024-05-24 1:54PM EDT | 2024-11-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT241220C00125000 | 2024-05-30 9:59AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 83 | 0 | 12.50% |
| TLT241231C00125000 | 2024-05-30 2:13PM EDT | 2024-12-31 | 0.13 | 0.00 | 0.00 | -0.01 | -7.14% | 1 | 0 | 12.50% |
| TLT250117C00125000 | 2024-05-30 9:54AM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250221C00125000 | 2024-05-29 2:50PM EDT | 2025-02-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250321C00125000 | 2024-05-29 11:12AM EDT | 2025-03-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250417C00125000 | 2024-05-20 1:00PM EDT | 2025-04-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT250516C00125000 | 2024-05-29 10:56AM EDT | 2025-05-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT260116C00125000 | 2024-05-30 10:50AM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | +0.04 | +3.45% | 1 | 0 | 6.25% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 2024-06-21 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 2024-06-28 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 2024-07-19 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 2024-09-20 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 2024-10-18 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 2024-12-31 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00125000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 32.31% |
| TLT260116P00125000 | 2024-05-13 12:34PM EDT | 2026-01-16 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.