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
39.131,31 +343,93 (+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:89.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00089000 | 2024-05-17 3:35PM EDT | 2024-05-22 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240524C00089000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531C00089000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TLT240607C00089000 | 2024-05-16 10:49AM EDT | 2024-06-07 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240614C00089000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00089000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TLT240628C00089000 | 2024-05-17 9:34AM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| TLT240719C00089000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TLT240816C00089000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| TLT240920C00089000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240930C00089000 | 2024-05-17 3:23PM EDT | 2024-09-30 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018C00089000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241115C00089000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220C00089000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TLT241231C00089000 | 2024-05-09 11:01AM EDT | 2024-12-31 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00089000 | 2024-05-17 1:16PM EDT | 2025-01-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250221C00089000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321C00089000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT250331C00089000 | 2024-05-15 9:59AM EDT | 2025-03-31 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00089000 | 2024-05-17 3:14PM EDT | 2025-04-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00089000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00089000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| TLT240524P00089000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 6.25% |
| TLT240529P00089000 | 2024-05-17 12:54PM EDT | 2024-05-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT240531P00089000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| TLT240607P00089000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| TLT240614P00089000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| TLT240621P00089000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 3.13% |
| TLT240628P00089000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 1.56% |
| TLT240719P00089000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 1.56% |
| TLT240816P00089000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT240920P00089000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| TLT240930P00089000 | 2024-05-17 12:52PM EDT | 2024-09-30 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241018P00089000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT241115P00089000 | 2024-05-17 12:26PM EDT | 2024-11-15 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TLT241220P00089000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TLT250117P00089000 | 2024-05-16 9:50AM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250221P00089000 | 2024-05-16 3:04PM EDT | 2025-02-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250321P00089000 | 2024-05-16 10:28AM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250331P00089000 | 2024-05-16 2:51PM EDT | 2025-03-31 | 3.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| TLT250417P00089000 | 2024-05-15 9:35AM EDT | 2025-04-17 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT260116P00089000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.