Italia markets close in 8 hours 29 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
77,86 -0,05 (-0,06%) Bitcoin EUR
63.039,68 +424,83 (+0,68%)
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:82.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00082000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240607C00082000 | 2024-05-22 3:14PM EDT | 2024-06-07 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719C00082000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TLT240816C00082000 | 2024-05-30 10:56AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | +0.40 | +5.19% | 1 | 0 | 0.00% |
| TLT240920C00082000 | 2024-05-29 9:50AM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 2024-09-30 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00082000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00082000 | 2024-05-29 9:53AM EDT | 2024-11-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT241220C00082000 | 2024-05-30 1:28PM EDT | 2024-12-20 | 9.40 | 0.00 | 0.00 | -1.00 | -9.62% | 3 | 0 | 0.00% |
| TLT250117C00082000 | 2024-05-30 2:06PM EDT | 2025-01-17 | 9.59 | 0.00 | 0.00 | -1.76 | -15.51% | 1 | 0 | 0.00% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 2025-02-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| TLT250321C00082000 | 2024-05-24 3:36PM EDT | 2025-03-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 2025-03-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 2025-04-17 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00082000 | 2024-05-29 10:44AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00082000 | 2024-05-29 10:00AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240605P00082000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240607P00082000 | 2024-05-30 3:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| TLT240614P00082000 | 2024-05-30 10:30AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 40 | 0 | 12.50% |
| TLT240621P00082000 | 2024-05-30 2:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 2 | 0 | 6.25% |
| TLT240628P00082000 | 2024-05-29 1:06PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| TLT240705P00082000 | 2024-05-30 9:39AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 4 | 0 | 6.25% |
| TLT240719P00082000 | 2024-05-30 2:28PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | -0.05 | -26.32% | 40 | 0 | 6.25% |
| TLT240816P00082000 | 2024-05-30 3:59PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | -0.08 | -22.86% | 40 | 0 | 6.25% |
| TLT240920P00082000 | 2024-05-30 3:19PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | -0.11 | -20.37% | 200 | 0 | 3.13% |
| TLT240930P00082000 | 2024-05-29 11:11AM EDT | 2024-09-30 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241018P00082000 | 2024-05-29 2:11PM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| TLT241115P00082000 | 2024-05-29 1:45PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT241220P00082000 | 2024-05-30 3:31PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | -0.17 | -13.93% | 25 | 0 | 3.13% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 2024-12-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT250117P00082000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | -0.19 | -13.87% | 10 | 0 | 3.13% |
| TLT250221P00082000 | 2024-05-20 3:59PM EDT | 2025-02-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321P00082000 | 2024-05-29 11:37AM EDT | 2025-03-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 2025-04-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250516P00082000 | 2024-05-28 1:10PM EDT | 2025-05-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT260116P00082000 | 2024-05-30 11:55AM EDT | 2026-01-16 | 3.23 | 0.00 | 0.00 | -0.19 | -5.56% | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.