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:84.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 5.80 | 5.95 | 0.00 | - | - | 17 | 29.98% |
| TLT240614C00084000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 5.60 | 5.80 | 5.95 | +0.45 | +8.74% | 1 | 9 | 21.88% |
| TLT240621C00084000 | 2024-05-29 2:21PM EDT | 2024-06-21 | 5.05 | 5.85 | 6.00 | 0.00 | - | 89 | 264 | 19.78% |
| TLT240719C00084000 | 2024-05-29 1:01PM EDT | 2024-07-19 | 5.20 | 6.10 | 6.20 | 0.00 | - | 2 | 33 | 16.43% |
| TLT240816C00084000 | 2024-05-29 12:33PM EDT | 2024-08-16 | 5.68 | 6.40 | 6.50 | 0.00 | - | 2 | 237 | 16.22% |
| TLT240920C00084000 | 2024-05-30 2:21PM EDT | 2024-09-20 | 6.80 | 6.80 | 6.90 | +0.44 | +6.92% | 1 | 127 | 16.36% |
| TLT240930C00084000 | 2024-05-29 9:53AM EDT | 2024-09-30 | 6.50 | 6.90 | 7.05 | 0.00 | - | 4 | 224 | 16.65% |
| TLT241018C00084000 | 2024-05-23 10:30AM EDT | 2024-10-18 | 7.99 | 7.05 | 7.15 | 0.00 | - | 1 | 66 | 16.14% |
| TLT241115C00084000 | 2024-05-30 9:54AM EDT | 2024-11-15 | 7.29 | 7.45 | 7.60 | -0.81 | -10.00% | 2 | 262 | 17.05% |
| TLT241220C00084000 | 2024-05-29 12:29PM EDT | 2024-12-20 | 7.24 | 7.80 | 7.90 | 0.00 | - | 1 | 176 | 16.87% |
| TLT241231C00084000 | 2024-05-20 10:50AM EDT | 2024-12-31 | 9.00 | 7.85 | 8.00 | 0.00 | - | - | 2 | 16.87% |
| TLT250117C00084000 | 2024-05-23 10:47AM EDT | 2025-01-17 | 9.10 | 8.05 | 8.20 | 0.00 | - | 5 | 903 | 17.07% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 8.40 | 8.55 | 0.00 | - | 8 | 15 | 17.23% |
| TLT250321C00084000 | 2024-05-29 1:11PM EDT | 2025-03-21 | 7.95 | 8.65 | 8.75 | 0.00 | - | 6 | 14 | 17.10% |
| TLT250331C00084000 | 2024-05-29 2:01PM EDT | 2025-03-31 | 8.60 | 8.75 | 8.90 | +0.40 | +4.88% | 1 | 50 | 17.34% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 2025-04-17 | 9.65 | 8.85 | 9.05 | 0.00 | - | 1 | 10 | 17.38% |
| TLT260116C00084000 | 2024-05-29 3:52PM EDT | 2026-01-16 | 10.70 | 11.00 | 11.70 | 0.00 | - | 5 | 664 | 19.13% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00084000 | 2024-05-29 1:21PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.02 | 0.00 | - | 23 | 181 | 21.88% |
| TLT240614P00084000 | 2024-05-29 3:52PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.05 | 0.00 | - | 47 | 101 | 18.65% |
| TLT240621P00084000 | 2024-05-30 2:24PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 65 | 2,732 | 16.41% |
| TLT240628P00084000 | 2024-05-30 11:50AM EDT | 2024-06-28 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 17 | 381 | 15.09% |
| TLT240719P00084000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.24 | -0.10 | -29.41% | 31 | 7,596 | 14.60% |
| TLT240816P00084000 | 2024-05-30 2:56PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | -0.15 | -25.86% | 39 | 8,905 | 14.06% |
| TLT240920P00084000 | 2024-05-30 12:58PM EDT | 2024-09-20 | 0.69 | 0.67 | 0.69 | -0.18 | -20.69% | 149 | 1,642 | 13.72% |
| TLT240930P00084000 | 2024-05-30 12:44PM EDT | 2024-09-30 | 0.71 | 0.71 | 0.74 | -0.20 | -21.98% | 2 | 174 | 13.51% |
| TLT241018P00084000 | 2024-05-30 3:36PM EDT | 2024-10-18 | 0.89 | 0.87 | 0.89 | -0.21 | -19.09% | 242 | 530 | 13.61% |
| TLT241115P00084000 | 2024-05-30 11:55AM EDT | 2024-11-15 | 1.18 | 1.17 | 1.22 | -0.23 | -16.31% | 3 | 257 | 14.27% |
| TLT241220P00084000 | 2024-05-30 12:29PM EDT | 2024-12-20 | 1.48 | 1.45 | 1.50 | -0.23 | -13.45% | 1 | 587 | 14.34% |
| TLT241231P00084000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.79 | 1.49 | 1.56 | 0.00 | - | 4 | 8 | 14.24% |
| TLT250117P00084000 | 2024-05-30 12:19PM EDT | 2025-01-17 | 1.60 | 1.61 | 1.66 | -0.29 | -15.34% | 2 | 3,955 | 14.14% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 2025-02-21 | 1.54 | 1.81 | 1.87 | 0.00 | - | 3 | 77 | 14.03% |
| TLT250321P00084000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 2.21 | 1.96 | 2.03 | 0.00 | - | 55 | 335 | 13.94% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 2.00 | 2.09 | 0.00 | - | - | 10 | 13.93% |
| TLT250417P00084000 | 2024-05-28 9:45AM EDT | 2025-04-17 | 1.74 | 2.15 | 2.24 | 0.00 | - | 1 | 70 | 14.09% |
| TLT250516P00084000 | 2024-05-30 12:49PM EDT | 2025-05-16 | 2.35 | 2.24 | 2.41 | -0.28 | -10.65% | 1 | 128 | 14.06% |
| TLT260116P00084000 | 2024-05-29 3:02PM EDT | 2026-01-16 | 4.20 | 3.50 | 4.60 | 0.00 | - | 203 | 427 | 16.17% |
© 2024 Yahoo. Tutti i diritti riservati.