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:81.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00081000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 10.70 | 8.80 | 8.95 | 0.00 | - | - | 1 | 42.38% |
| TLT240621C00081000 | 2024-05-14 11:01AM EDT | 2024-06-21 | 9.80 | 8.80 | 8.95 | 0.00 | - | 2 | 33 | 25.49% |
| TLT240628C00081000 | 2024-05-29 11:17AM EDT | 2024-06-28 | 8.10 | 8.90 | 9.05 | 0.00 | - | 1 | 1 | 25.64% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 2024-07-19 | 8.01 | 8.95 | 9.10 | 0.00 | - | 1 | 53 | 20.56% |
| TLT240816C00081000 | 2024-05-29 11:18AM EDT | 2024-08-16 | 8.39 | 9.15 | 9.30 | 0.00 | - | 1 | 44 | 19.26% |
| TLT240920C00081000 | 2024-05-29 9:47AM EDT | 2024-09-20 | 8.85 | 9.40 | 9.55 | 0.00 | - | 25 | 32 | 18.37% |
| TLT240930C00081000 | 2024-05-01 2:04PM EDT | 2024-09-30 | 9.27 | 9.50 | 9.65 | -0.08 | -0.86% | 1 | 14 | 18.43% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 9.60 | 9.70 | 0.00 | - | 5 | 33 | 17.59% |
| TLT241115C00081000 | 2024-05-28 1:47PM EDT | 2024-11-15 | 10.20 | 9.90 | 10.05 | 0.00 | - | 43 | 44 | 18.31% |
| TLT241220C00081000 | 2024-05-23 9:52AM EDT | 2024-12-20 | 11.40 | 10.10 | 10.30 | 0.00 | - | 3 | 181 | 18.02% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 2024-12-31 | 11.45 | 10.15 | 10.30 | 0.00 | - | 3 | 22 | 17.55% |
| TLT250117C00081000 | 2024-05-29 9:58AM EDT | 2025-01-17 | 9.99 | 10.30 | 10.50 | 0.00 | - | 1 | 460 | 17.87% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 10.65 | 10.80 | 0.00 | - | 2 | 2 | 17.98% |
| TLT250321C00081000 | 2024-05-29 1:26PM EDT | 2025-03-21 | 10.20 | 10.80 | 10.95 | 0.00 | - | 2 | 5 | 17.71% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 2025-03-31 | 10.90 | 10.90 | 11.10 | -3.05 | -21.86% | 1 | 1 | 18.01% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 11.00 | 11.20 | 0.00 | - | 1 | 3 | 17.91% |
| TLT260116C00081000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 14.28 | 12.30 | 13.75 | 0.00 | - | 1 | 36 | 19.84% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00081000 | 2024-05-30 10:28AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 28 | 28.91% |
| TLT240621P00081000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,048 | 20.31% |
| TLT240628P00081000 | 2024-05-30 10:06AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 25 | 19 | 18.56% |
| TLT240719P00081000 | 2024-05-30 1:20PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 6 | 2,502 | 16.94% |
| TLT240816P00081000 | 2024-05-29 12:28PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 1 | 1,717 | 15.82% |
| TLT240920P00081000 | 2024-05-30 3:06PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.36 | -0.11 | -23.91% | 372 | 3,090 | 14.92% |
| TLT240930P00081000 | 2024-05-29 1:21PM EDT | 2024-09-30 | 0.47 | 0.35 | 0.38 | 0.00 | - | 26 | 95 | 14.53% |
| TLT241018P00081000 | 2024-05-28 1:01PM EDT | 2024-10-18 | 0.44 | 0.44 | 0.47 | +0.12 | +37.50% | 1 | 446 | 14.43% |
| TLT241115P00081000 | 2024-05-29 1:46PM EDT | 2024-11-15 | 0.79 | 0.65 | 0.69 | 0.00 | - | 8 | 372 | 14.89% |
| TLT241220P00081000 | 2024-05-28 12:33PM EDT | 2024-12-20 | 0.71 | 0.86 | 0.90 | 0.00 | - | 1 | 635 | 14.89% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 2024-12-31 | 0.72 | 0.89 | 0.94 | 0.00 | - | 30 | 40 | 14.73% |
| TLT250117P00081000 | 2024-05-30 2:40PM EDT | 2025-01-17 | 1.00 | 0.97 | 1.02 | -0.17 | -14.53% | 1 | 326 | 14.64% |
| TLT250221P00081000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 1.14 | 1.13 | 1.18 | +0.09 | +8.57% | 2 | 14 | 14.44% |
| TLT250321P00081000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 1.03 | 1.26 | 1.31 | 0.00 | - | 4 | 170 | 14.33% |
| TLT250331P00081000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 1.32 | 1.29 | 1.35 | +0.18 | +15.79% | 2 | 11 | 14.28% |
| TLT250417P00081000 | 2024-05-29 9:30AM EDT | 2025-04-17 | 1.49 | 1.41 | 1.48 | 0.00 | - | 2 | 4 | 14.45% |
| TLT250516P00081000 | 2024-05-23 11:14AM EDT | 2025-05-16 | 1.37 | 1.49 | 1.65 | 0.00 | - | 1 | 12 | 14.52% |
| TLT260116P00081000 | 2024-05-29 1:34PM EDT | 2026-01-16 | 3.10 | 2.45 | 3.65 | 0.00 | - | 3 | 171 | 16.65% |
© 2024 Yahoo. Tutti i diritti riservati.