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
77,83 -0,08 (-0,10%) Bitcoin EUR
63.057,74 +433,36 (+0,69%)
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:85.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00085000 | 2024-05-30 12:57PM EDT | 2024-05-31 | 4.84 | 0.00 | 0.00 | +0.89 | +22.53% | 48 | 0 | 0.00% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240614C00085000 | 2024-05-30 12:27PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | +0.91 | +22.81% | 2 | 0 | 0.00% |
| TLT240621C00085000 | 2024-05-30 12:16PM EDT | 2024-06-21 | 4.86 | 0.00 | 0.00 | +0.66 | +15.71% | 53 | 0 | 0.00% |
| TLT240628C00085000 | 2024-05-29 3:42PM EDT | 2024-06-28 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240705C00085000 | 2024-05-29 1:38PM EDT | 2024-07-05 | 4.37 | 0.00 | 0.00 | +4.37 | - | - | 0 | 0.00% |
| TLT240719C00085000 | 2024-05-30 10:25AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | +0.50 | +11.11% | 13 | 0 | 0.00% |
| TLT240816C00085000 | 2024-05-30 10:31AM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | +0.45 | +9.09% | 1 | 0 | 0.00% |
| TLT240920C00085000 | 2024-05-29 12:25PM EDT | 2024-09-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TLT240930C00085000 | 2024-05-30 3:59PM EDT | 2024-09-30 | 6.12 | 0.00 | 0.00 | +0.62 | +11.27% | 3 | 0 | 0.00% |
| TLT241018C00085000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 6.35 | 0.00 | 0.00 | +0.60 | +10.43% | 20 | 0 | 0.00% |
| TLT241115C00085000 | 2024-05-29 10:53AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT241220C00085000 | 2024-05-30 10:17AM EDT | 2024-12-20 | 6.95 | 0.00 | 0.00 | +0.45 | +6.92% | 12 | 0 | 0.00% |
| TLT241231C00085000 | 2024-05-15 10:15AM EDT | 2024-12-31 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00085000 | 2024-05-30 1:52PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | +0.55 | +8.03% | 73 | 0 | 0.00% |
| TLT250221C00085000 | 2024-05-29 3:27PM EDT | 2025-02-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321C00085000 | 2024-05-29 1:11PM EDT | 2025-03-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 2025-03-31 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250417C00085000 | 2024-05-30 9:49AM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | +0.10 | +1.27% | 4 | 0 | 0.00% |
| TLT250516C00085000 | 2024-05-30 2:34PM EDT | 2025-05-16 | 8.42 | 0.00 | 0.00 | +0.52 | +6.58% | 3 | 0 | 0.00% |
| TLT260116C00085000 | 2024-05-30 1:10PM EDT | 2026-01-16 | 10.53 | 0.00 | 0.00 | +0.37 | +3.64% | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00085000 | 2024-05-30 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240605P00085000 | 2024-05-30 12:51PM EDT | 2024-06-05 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 216 | 0 | 12.50% |
| TLT240607P00085000 | 2024-05-30 3:39PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 37 | 0 | 12.50% |
| TLT240612P00085000 | 2024-05-30 2:13PM EDT | 2024-06-12 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 2 | 0 | 6.25% |
| TLT240614P00085000 | 2024-05-29 3:06PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| TLT240621P00085000 | 2024-05-30 3:51PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | -0.08 | -47.06% | 49 | 0 | 6.25% |
| TLT240628P00085000 | 2024-05-30 3:33PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | -0.09 | -42.86% | 11 | 0 | 6.25% |
| TLT240705P00085000 | 2024-05-30 12:41PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | -0.11 | -36.67% | 51 | 0 | 3.13% |
| TLT240712P00085000 | 2024-05-30 1:16PM EDT | 2024-07-12 | 0.24 | 0.00 | 0.00 | -0.01 | -4.00% | 2 | - | 3.13% |
| TLT240719P00085000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | -0.14 | -30.43% | 174 | 0 | 3.13% |
| TLT240816P00085000 | 2024-05-30 3:51PM EDT | 2024-08-16 | 0.57 | 0.00 | 0.00 | -0.22 | -27.85% | 22 | 0 | 3.13% |
| TLT240920P00085000 | 2024-05-30 3:40PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | -0.22 | -20.37% | 493 | 0 | 3.13% |
| TLT240930P00085000 | 2024-05-30 10:43AM EDT | 2024-09-30 | 0.94 | 0.00 | 0.00 | -0.20 | -17.54% | 1 | 0 | 3.13% |
| TLT241018P00085000 | 2024-05-30 3:34PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | -0.21 | -15.91% | 476 | 0 | 1.56% |
| TLT241115P00085000 | 2024-05-30 11:55AM EDT | 2024-11-15 | 1.42 | 0.00 | 0.00 | -0.25 | -14.97% | 6 | 0 | 1.56% |
| TLT241220P00085000 | 2024-05-30 12:29PM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | -0.30 | -14.78% | 3 | 0 | 1.56% |
| TLT241231P00085000 | 2024-05-30 3:53PM EDT | 2024-12-31 | 1.79 | 0.00 | 0.00 | -0.25 | -12.25% | 6 | 0 | 1.56% |
| TLT250117P00085000 | 2024-05-30 3:46PM EDT | 2025-01-17 | 1.93 | 0.00 | 0.00 | -0.25 | -11.47% | 92 | 0 | 1.56% |
| TLT250221P00085000 | 2024-05-30 9:45AM EDT | 2025-02-21 | 2.23 | 0.00 | 0.00 | -0.01 | -0.45% | 100 | 0 | 1.56% |
| TLT250321P00085000 | 2024-05-29 3:12PM EDT | 2025-03-21 | 2.61 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| TLT250331P00085000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00085000 | 2024-05-30 3:00PM EDT | 2025-04-17 | 2.50 | 0.00 | 0.00 | -0.09 | -3.47% | 23 | 0 | 1.56% |
| TLT250516P00085000 | 2024-05-29 3:12PM EDT | 2025-05-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| TLT260116P00085000 | 2024-05-30 3:05PM EDT | 2026-01-16 | 4.33 | 0.00 | 0.00 | -0.27 | -5.87% | 45 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.