Italia markets close in 5 hours 44 minutes
FTSE MIB
34.504,65 +57,08 (+0,17%) 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
77,65 -0,26 (-0,33%) Bitcoin EUR
62.675,41 +369,99 (+0,59%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:83.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00083000 | 2024-05-30 12:57PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | -1.40 | -16.97% | 42 | 0 | 0.00% |
| TLT240607C00083000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00083000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 6.66 | 0.00 | 0.00 | -1.61 | -19.47% | 5 | 0 | 0.00% |
| TLT240628C00083000 | 2024-05-29 1:14PM EDT | 2024-06-28 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719C00083000 | 2024-05-22 9:46AM EDT | 2024-07-19 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816C00083000 | 2024-05-23 10:26AM EDT | 2024-08-16 | 8.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 2024-10-18 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00083000 | 2024-05-29 1:10PM EDT | 2024-11-15 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT241220C00083000 | 2024-05-30 11:04AM EDT | 2024-12-20 | 8.35 | 0.00 | 0.00 | +0.40 | +5.03% | 10 | 0 | 0.00% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 8.65 | 8.75 | 0.00 | - | 100 | 278 | 16.49% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 10.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00083000 | 2024-05-29 12:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 50.00% |
| TLT240605P00083000 | 2024-05-29 10:43AM EDT | 2024-06-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240607P00083000 | 2024-05-30 11:01AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 0 | 12.50% |
| TLT240614P00083000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TLT240621P00083000 | 2024-05-30 3:39PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 70 | 0 | 6.25% |
| TLT240628P00083000 | 2024-05-29 12:52PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| TLT240705P00083000 | 2024-05-29 12:48PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240712P00083000 | 2024-05-30 3:04PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| TLT240719P00083000 | 2024-05-30 12:25PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | -0.08 | -33.33% | 14 | 0 | 6.25% |
| TLT240816P00083000 | 2024-05-30 1:22PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | -0.13 | -28.89% | 30 | 0 | 3.13% |
| TLT240920P00083000 | 2024-05-30 10:36AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | -0.15 | -21.43% | 1 | 0 | 3.13% |
| TLT240930P00083000 | 2024-05-29 12:01PM EDT | 2024-09-30 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241018P00083000 | 2024-05-30 12:05PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | -0.17 | -19.77% | 1 | 0 | 3.13% |
| TLT241115P00083000 | 2024-05-30 11:56AM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | -0.20 | -17.09% | 1 | 0 | 3.13% |
| TLT241220P00083000 | 2024-05-30 12:05PM EDT | 2024-12-20 | 1.24 | 0.00 | 0.00 | -0.15 | -10.79% | 1 | 0 | 3.13% |
| TLT241231P00083000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT250117P00083000 | 2024-05-30 12:29PM EDT | 2025-01-17 | 1.39 | 0.00 | 0.00 | -0.20 | -12.58% | 2 | 0 | 3.13% |
| TLT250221P00083000 | 2024-05-28 1:46PM EDT | 2025-02-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT250321P00083000 | 2024-05-30 11:33AM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | -0.24 | -12.24% | 10 | 0 | 1.56% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 2025-03-31 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250417P00083000 | 2024-05-29 3:22PM EDT | 2025-04-17 | 2.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TLT250516P00083000 | 2024-05-30 3:55PM EDT | 2025-05-16 | 2.07 | 0.00 | 0.00 | -0.28 | -11.91% | 3 | 0 | 1.56% |
| TLT260116P00083000 | 2024-05-29 2:21PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.