Italia markets open in 5 hours 17 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:79.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00079000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 12.34 | 10.80 | 10.95 | 0.00 | - | 1 | 27 | 30.47% |
| TLT240719C00079000 | 2024-05-20 10:06AM EDT | 2024-07-19 | 12.36 | 10.90 | 11.05 | 0.00 | - | 1 | 19 | 23.10% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 12.55 | 12.70 | 0.00 | - | 15 | 20 | 36.82% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 2024-09-20 | 12.70 | 11.25 | 11.45 | 0.00 | - | 5 | 10 | 20.34% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 13.00 | 13.15 | 0.00 | - | - | 2 | 32.31% |
| TLT241018C00079000 | 2024-05-23 3:00PM EDT | 2024-10-18 | 12.70 | 11.40 | 11.55 | 0.00 | - | 1 | 3 | 19.09% |
| TLT241115C00079000 | 2024-05-29 9:39AM EDT | 2024-11-15 | 11.20 | 11.65 | 11.80 | 0.00 | - | 5 | 16 | 19.29% |
| TLT241220C00079000 | 2024-05-30 2:21PM EDT | 2024-12-20 | 11.87 | 11.80 | 12.00 | -1.08 | -8.34% | 1 | 110 | 18.81% |
| TLT250117C00079000 | 2024-05-24 10:35AM EDT | 2025-01-17 | 13.30 | 11.95 | 12.15 | 0.00 | - | 1 | 386 | 18.47% |
| TLT260116C00079000 | 2024-05-30 11:33AM EDT | 2026-01-16 | 14.50 | 13.95 | 15.10 | +0.50 | +3.57% | 1 | 27 | 20.08% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00079000 | 2024-05-29 11:03AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 5,469 | 24.61% |
| TLT240719P00079000 | 2024-05-28 10:41AM EDT | 2024-07-19 | 0.05 | 0.06 | 0.07 | 0.00 | - | 2 | 119 | 18.65% |
| TLT240816P00079000 | 2024-05-29 3:58PM EDT | 2024-08-16 | 0.19 | 0.14 | 0.16 | 0.00 | - | 31 | 106 | 17.43% |
| TLT240920P00079000 | 2024-05-28 12:36PM EDT | 2024-09-20 | 0.17 | 0.22 | 0.25 | 0.00 | - | 92 | 231 | 16.02% |
| TLT240930P00079000 | 2024-05-30 1:03PM EDT | 2024-09-30 | 0.25 | 0.23 | 0.26 | +0.05 | +25.00% | 6 | 44 | 15.50% |
| TLT241018P00079000 | 2024-05-29 3:25PM EDT | 2024-10-18 | 0.36 | 0.29 | 0.32 | 0.00 | - | 3 | 44 | 15.24% |
| TLT241115P00079000 | 2024-05-29 12:39PM EDT | 2024-11-15 | 0.55 | 0.44 | 0.47 | 0.00 | - | 1 | 146 | 15.43% |
| TLT241220P00079000 | 2024-05-29 10:43AM EDT | 2024-12-20 | 0.69 | 0.60 | 0.64 | 0.00 | - | 52 | 15,483 | 15.38% |
| TLT250117P00079000 | 2024-05-23 10:05AM EDT | 2025-01-17 | 0.56 | 0.69 | 0.73 | 0.00 | - | 4 | 7,054 | 15.04% |
| TLT250321P00079000 | 2024-05-29 10:44AM EDT | 2025-03-21 | 1.05 | 0.92 | 0.97 | 0.00 | - | 6 | 110 | 14.68% |
| TLT250417P00079000 | 2024-05-21 9:53AM EDT | 2025-04-17 | 0.90 | 1.06 | 1.11 | 0.00 | - | 1 | 12 | 14.75% |
| TLT250516P00079000 | 2024-05-28 9:58AM EDT | 2025-05-16 | 0.95 | 1.14 | 1.26 | 0.00 | - | 1 | 2 | 14.82% |
| TLT260116P00079000 | 2024-05-30 1:11PM EDT | 2026-01-16 | 2.46 | 2.00 | 2.92 | +0.15 | +6.49% | 1 | 85 | 16.46% |
© 2024 Yahoo. Tutti i diritti riservati.