Italia markets open in 2 hours 30 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.167,79 +380,41 (+0,98%) EUR/USD
1,0884 +0,0012 (+0,11%) Bitcoin EUR
61.274,35 -355,89 (-0,58%) CMC Crypto 200
1.361,49 -12,35 (-0,90%)
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:86.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00086000 | 2024-05-16 2:41PM EDT | 2024-05-24 | 6.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240531C00086000 | 2024-05-17 1:06PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | -0.85 | -13.08% | 12 | 0 | 0.00% |
| TLT240607C00086000 | 2024-05-15 1:49PM EDT | 2024-06-07 | 6.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240614C00086000 | 2024-05-15 12:07PM EDT | 2024-06-14 | 6.23 | 0.00 | 0.00 | +6.23 | - | - | 0 | 0.00% |
| TLT240621C00086000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | -0.65 | -10.24% | 24 | 0 | 0.00% |
| TLT240719C00086000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 5.93 | 0.00 | 0.00 | -0.77 | -11.49% | 18 | 0 | 0.00% |
| TLT240816C00086000 | 2024-05-17 12:04PM EDT | 2024-08-16 | 6.40 | 0.00 | 0.00 | -0.62 | -8.83% | 27 | 0 | 0.00% |
| TLT240920C00086000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TLT240930C00086000 | 2024-05-15 9:42AM EDT | 2024-09-30 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018C00086000 | 2024-05-16 10:58AM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115C00086000 | 2024-05-14 1:00PM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220C00086000 | 2024-05-14 10:21AM EDT | 2024-12-20 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00086000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00086000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT250321C00086000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 2025-03-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00086000 | 2024-05-14 11:47AM EDT | 2025-04-17 | 8.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT260116C00086000 | 2024-05-17 3:00PM EDT | 2026-01-16 | 11.22 | 0.00 | 0.00 | +0.32 | +2.94% | 1 | 0 | 0.00% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00086000 | 2024-05-13 11:25AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524P00086000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| TLT240531P00086000 | 2024-05-17 11:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 0 | 6.25% |
| TLT240607P00086000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 34 | 0 | 6.25% |
| TLT240614P00086000 | 2024-05-17 1:58PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 59 | 0 | 6.25% |
| TLT240621P00086000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 286 | 0 | 6.25% |
| TLT240628P00086000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | +0.01 | +7.69% | 24 | 0 | 6.25% |
| TLT240719P00086000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | +0.03 | +10.71% | 137 | 0 | 3.13% |
| TLT240816P00086000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | +0.03 | +6.00% | 53 | 0 | 3.13% |
| TLT240920P00086000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | +0.06 | +8.11% | 43 | 0 | 3.13% |
| TLT240930P00086000 | 2024-05-17 1:33PM EDT | 2024-09-30 | 0.88 | 0.00 | 0.00 | +0.10 | +12.82% | 2 | 0 | 3.13% |
| TLT241018P00086000 | 2024-05-17 2:50PM EDT | 2024-10-18 | 1.03 | 0.00 | 0.00 | +0.10 | +10.75% | 10 | 0 | 3.13% |
| TLT241115P00086000 | 2024-05-15 12:41PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241220P00086000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT241231P00086000 | 2024-05-14 1:52PM EDT | 2024-12-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| TLT250117P00086000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | +0.11 | +6.21% | 21 | 0 | 1.56% |
| TLT250221P00086000 | 2024-05-13 11:04AM EDT | 2025-02-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TLT250321P00086000 | 2024-05-15 11:07AM EDT | 2025-03-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331P00086000 | 2024-05-17 3:56PM EDT | 2025-03-31 | 2.27 | 0.00 | 0.00 | -0.41 | -15.30% | 1 | 0 | 1.56% |
| TLT250417P00086000 | 2024-05-14 10:22AM EDT | 2025-04-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TLT250516P00086000 | 2024-05-17 1:17PM EDT | 2025-05-16 | 2.60 | 0.00 | 0.00 | +2.60 | - | 6 | 0 | 1.56% |
| TLT260116P00086000 | 2024-05-17 12:30PM EDT | 2026-01-16 | 4.22 | 0.00 | 0.00 | -0.18 | -4.09% | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.