Italia markets open in 6 hours 29 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.150,50 +96,37 (+0,25%) EUR/USD
1,0833 -0,0002 (-0,02%) Bitcoin EUR
63.066,20 +604,64 (+0,97%) CMC Crypto 200
1.430,04 -25,82 (-1,77%)
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:65.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 2024-05-31 | 23.30 | 26.35 | 26.50 | 0.00 | - | 3 | 3 | 568.16% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 25.64 | 24.80 | 24.95 | 0.00 | - | 10 | 49 | 56.25% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 152.56% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 138.72% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 26.55 | 24.80 | 24.95 | 0.00 | - | 10 | 19 | 35.25% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 63.05% |
| TLT240930C00065000 | 2024-05-29 2:24PM EDT | 2024-09-30 | 24.05 | 24.85 | 25.05 | 0.00 | - | 5 | 7 | 31.35% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 26.45 | 26.60 | 0.00 | - | 5 | 78 | 49.49% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 2024-11-15 | 24.10 | 24.90 | 25.10 | 0.00 | - | 92 | 92 | 27.83% |
| TLT241220C00065000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 26.80 | 24.95 | 25.15 | 0.00 | - | 1 | 12 | 26.22% |
| TLT241231C00065000 | 2024-05-16 10:38AM EDT | 2024-12-31 | 27.60 | 24.95 | 25.15 | 0.00 | - | - | 1 | 25.54% |
| TLT250117C00065000 | 2024-05-24 12:23PM EDT | 2025-01-17 | 26.55 | 24.95 | 25.15 | 0.00 | - | 1 | 391 | 24.56% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 38.55% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 25.05 | 25.30 | 0.00 | - | 8 | 44 | 23.32% |
| TLT250417C00065000 | 2024-05-17 3:05PM EDT | 2025-04-17 | 26.85 | 25.05 | 25.30 | 0.00 | - | 10 | 32 | 22.68% |
| TLT260116C00065000 | 2024-05-30 1:17PM EDT | 2026-01-16 | 25.50 | 24.80 | 26.05 | +0.75 | +3.03% | 10 | 148 | 21.38% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| TLT240621P00065000 | 2024-05-29 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 918 | 49.22% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 32.42% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 28.13% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 165 | 25.39% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.08 | 0.02 | 0.04 | 0.00 | - | 5 | 59 | 24.22% |
| TLT241018P00065000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TLT241115P00065000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 0.07 | 0.04 | 0.07 | 0.00 | - | 6 | 323 | 22.36% |
| TLT241220P00065000 | 2024-05-20 9:45AM EDT | 2024-12-20 | 0.09 | 0.07 | 0.10 | 0.00 | - | 607 | 1,190 | 21.49% |
| TLT241231P00065000 | 2024-05-29 9:30AM EDT | 2024-12-31 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 5 | 14 | 21.24% |
| TLT250117P00065000 | 2024-05-29 11:33AM EDT | 2025-01-17 | 0.11 | 0.09 | 0.11 | 0.00 | - | 10 | 3,082 | 20.46% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.31% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.24% |
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 2025-03-31 | 0.16 | 0.13 | 0.18 | 0.00 | - | 3 | 4 | 19.39% |
| TLT260116P00065000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 0.54 | 0.40 | 0.95 | +0.02 | +3.85% | 6 | 416 | 20.01% |
© 2024 Yahoo. Tutti i diritti riservati.