Italia markets open in 5 hours 16 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
63.271,51 +807,12 (+1,29%) 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:70.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00070000 | 2024-05-29 1:13PM EDT | 2024-05-31 | 18.80 | 19.80 | 19.95 | 0.00 | - | 15 | 9 | 209.38% |
| TLT240607C00070000 | 2024-05-30 2:06PM EDT | 2024-06-07 | 19.85 | 19.80 | 19.95 | +0.87 | +4.58% | 1 | 2 | 74.22% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 2024-06-21 | 22.31 | 19.80 | 19.95 | 0.00 | - | 2 | 53 | 53.13% |
| TLT240628C00070000 | 2024-05-29 1:12PM EDT | 2024-06-28 | 19.85 | 19.80 | 19.95 | +1.03 | +5.47% | 1 | 1,085 | 46.19% |
| TLT240719C00070000 | 2024-05-20 1:52PM EDT | 2024-07-19 | 21.40 | 19.80 | 19.95 | 0.00 | - | 4 | 15 | 35.16% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 19.85 | 20.00 | 0.00 | - | 3 | 70 | 30.08% |
| TLT240920C00070000 | 2024-05-24 10:43AM EDT | 2024-09-20 | 21.45 | 19.95 | 20.15 | 0.00 | - | 2 | 33 | 28.47% |
| TLT240930C00070000 | 2024-05-29 12:30PM EDT | 2024-09-30 | 19.19 | 20.00 | 20.15 | 0.00 | - | 1 | 9 | 27.27% |
| TLT241018C00070000 | 2024-05-28 1:41PM EDT | 2024-10-18 | 20.42 | 20.00 | 20.15 | 0.00 | - | 13 | 15 | 25.46% |
| TLT241115C00070000 | 2024-05-30 11:24AM EDT | 2024-11-15 | 20.10 | 20.10 | 20.25 | -1.45 | -6.73% | 2 | 76 | 24.76% |
| TLT241220C00070000 | 2024-05-30 1:50PM EDT | 2024-12-20 | 20.24 | 20.15 | 20.35 | -1.76 | -8.00% | 4 | 107 | 23.73% |
| TLT241231C00070000 | 2024-05-28 2:24PM EDT | 2024-12-31 | 20.60 | 20.15 | 20.35 | 0.00 | - | 1 | 65 | 23.10% |
| TLT250117C00070000 | 2024-05-30 10:58AM EDT | 2025-01-17 | 20.10 | 20.20 | 20.40 | -1.90 | -8.64% | 9 | 884 | 22.75% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 17.04% |
| TLT250321C00070000 | 2024-05-30 11:05AM EDT | 2025-03-21 | 20.25 | 20.35 | 20.55 | +0.50 | +2.53% | 2 | 270 | 21.46% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 29.59% |
| TLT250417C00070000 | 2024-05-29 2:56PM EDT | 2025-04-17 | 19.60 | 20.40 | 20.65 | 0.00 | - | 1 | 47 | 21.30% |
| TLT260116C00070000 | 2024-05-30 2:20PM EDT | 2026-01-16 | 21.10 | 20.40 | 21.85 | +0.65 | +3.18% | 5 | 1,651 | 20.96% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 90 | 168.75% |
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 59.38% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 46.88% |
| TLT240621P00070000 | 2024-05-29 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,592 | 38.28% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 25.00% |
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2 | 30.47% |
| TLT240719P00070000 | 2024-05-30 10:48AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 256 | 27.74% |
| TLT240816P00070000 | 2024-05-29 12:09PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.04 | 0.00 | - | 8 | 774 | 24.22% |
| TLT240920P00070000 | 2024-05-24 10:25AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 357 | 21.29% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 76 | 21.34% |
| TLT241018P00070000 | 2024-05-22 1:08PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 94 | 20.31% |
| TLT241115P00070000 | 2024-05-29 1:33PM EDT | 2024-11-15 | 0.14 | 0.10 | 0.12 | 0.00 | - | 12 | 190 | 19.43% |
| TLT241220P00070000 | 2024-05-29 2:31PM EDT | 2024-12-20 | 0.18 | 0.14 | 0.18 | 0.00 | - | 40 | 446 | 19.04% |
| TLT241231P00070000 | 2024-05-15 9:39AM EDT | 2024-12-31 | 0.16 | 0.14 | 0.18 | 0.00 | - | 1 | 213 | 18.53% |
| TLT250117P00070000 | 2024-05-30 9:47AM EDT | 2025-01-17 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 20 | 2,602 | 18.21% |
| TLT250221P00070000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 1 | 35 | 17.58% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 16.99% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.24 | 0.30 | 0.00 | - | 1 | 6 | 17.24% |
| TLT250417P00070000 | 2024-05-21 12:45PM EDT | 2025-04-17 | 0.27 | 0.27 | 0.33 | 0.00 | - | 4 | 17 | 17.12% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 2025-05-16 | 0.41 | 0.29 | 0.38 | 0.00 | - | 422 | 822 | 16.92% |
| TLT260116P00070000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 0.93 | 0.91 | 1.42 | -0.02 | -2.11% | 6 | 449 | 18.60% |
© 2024 Yahoo. Tutti i diritti riservati.