Italia markets open in 1 hour 47 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.130,87 +343,49 (+0,89%) EUR/USD
1,0885 +0,0013 (+0,12%) Bitcoin EUR
61.810,39 +140,26 (+0,23%) CMC Crypto 200
1.371,62 -2,22 (-0,16%)
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:87.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00087000 | 2024-05-17 10:20AM EDT | 2024-05-22 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524C00087000 | 2024-05-17 9:38AM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240531C00087000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240607C00087000 | 2024-05-15 11:51AM EDT | 2024-06-07 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00087000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 4.73 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240628C00087000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240719C00087000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 5.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TLT240816C00087000 | 2024-05-17 12:54PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT240920C00087000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00087000 | 2024-05-16 11:00AM EDT | 2024-09-30 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018C00087000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241115C00087000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00087000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00087000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT250221C00087000 | 2024-05-17 3:30PM EDT | 2025-02-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321C00087000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250417C00087000 | 2024-05-16 1:39PM EDT | 2025-04-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT260116C00087000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00087000 | 2024-05-17 1:15PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240524P00087000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TLT240529P00087000 | 2024-05-15 10:30AM EDT | 2024-05-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT240531P00087000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 6.25% |
| TLT240607P00087000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| TLT240614P00087000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240621P00087000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 3.13% |
| TLT240628P00087000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TLT240719P00087000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TLT240816P00087000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TLT240920P00087000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TLT240930P00087000 | 2024-05-17 12:04PM EDT | 2024-09-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT241018P00087000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241115P00087000 | 2024-05-17 1:07PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT241220P00087000 | 2024-05-16 10:31AM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 1.56% |
| TLT241231P00087000 | 2024-05-17 3:22PM EDT | 2024-12-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250117P00087000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250221P00087000 | 2024-05-15 9:30AM EDT | 2025-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417P00087000 | 2024-05-08 2:29PM EDT | 2025-04-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TLT260116P00087000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.