Italia markets close in 44 minutes
FTSE MIB
34.356,08 -91,49 (-0,27%) Dow Jones
38.147,87 +36,39 (+0,10%) Nasdaq
16.553,45 -183,63 (-1,10%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,59 -0,32 (-0,41%) Bitcoin EUR
62.054,95 -1.016,27 (-1,61%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:46AM EDT. Mercato aperto.
Prezzo d'esercizio:91.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00091000 | 2024-05-31 10:20AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8,472 | 26,708 | 9.77% |
| TLT240605C00091000 | 2024-05-31 10:21AM EDT | 2024-06-05 | 0.21 | 0.19 | 0.20 | +0.13 | +162.50% | 11,730 | 2,748 | 8.25% |
| TLT240607C00091000 | 2024-05-31 10:31AM EDT | 2024-06-07 | 0.33 | 0.33 | 0.34 | +0.20 | +142.86% | 2,068 | 3,198 | 9.96% |
| TLT240612C00091000 | 2024-05-31 9:35AM EDT | 2024-06-12 | 0.53 | 0.55 | 0.57 | +0.29 | +120.83% | 24 | 1,173 | 11.33% |
| TLT240614C00091000 | 2024-05-31 10:19AM EDT | 2024-06-14 | 0.65 | 0.65 | 0.66 | +0.34 | +109.68% | 480 | 7,267 | 11.79% |
| TLT240621C00091000 | 2024-05-31 10:24AM EDT | 2024-06-21 | 0.85 | 0.82 | 0.84 | +0.44 | +107.32% | 949 | 22,531 | 11.79% |
| TLT240628C00091000 | 2024-05-31 10:23AM EDT | 2024-06-28 | 1.02 | 1.00 | 1.02 | +0.49 | +92.45% | 100 | 2,160 | 12.06% |
| TLT240705C00091000 | 2024-05-31 10:17AM EDT | 2024-07-05 | 1.09 | 1.09 | 1.12 | +0.46 | +73.02% | 11 | 452 | 11.72% |
| TLT240719C00091000 | 2024-05-31 10:30AM EDT | 2024-07-19 | 1.42 | 1.44 | 1.45 | +0.50 | +53.19% | 668 | 17,341 | 12.43% |
| TLT240816C00091000 | 2024-05-31 10:28AM EDT | 2024-08-16 | 1.96 | 1.93 | 1.95 | +0.57 | +41.01% | 122 | 5,659 | 12.94% |
| TLT240920C00091000 | 2024-05-31 10:19AM EDT | 2024-09-20 | 2.56 | 2.58 | 2.60 | +0.59 | +29.95% | 96 | 1,793 | 13.99% |
| TLT240930C00091000 | 2024-05-30 10:09AM EDT | 2024-09-30 | 2.31 | 2.71 | 2.74 | +0.23 | +11.06% | 3 | 276 | 14.08% |
| TLT241018C00091000 | 2024-05-29 10:33AM EDT | 2024-10-18 | 2.40 | 2.94 | 2.99 | 0.00 | - | 10 | 324 | 14.26% |
| TLT241115C00091000 | 2024-05-31 10:08AM EDT | 2024-11-15 | 3.55 | 3.45 | 3.55 | +0.73 | +25.89% | 2 | 551 | 15.30% |
| TLT241220C00091000 | 2024-05-31 9:42AM EDT | 2024-12-20 | 3.95 | 3.90 | 4.00 | +0.75 | +23.44% | 127 | 7,644 | 15.59% |
| TLT241231C00091000 | 2024-05-29 2:59PM EDT | 2024-12-31 | 3.27 | 4.00 | 4.10 | 0.00 | - | 1 | 479 | 15.55% |
| TLT250117C00091000 | 2024-05-29 3:56PM EDT | 2025-01-17 | 3.59 | 4.25 | 4.35 | 0.00 | - | 512 | 3,703 | 15.83% |
| TLT250221C00091000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 4.65 | 4.65 | 4.75 | +0.60 | +14.81% | 50 | 88 | 16.05% |
| TLT250321C00091000 | 2024-05-29 3:52PM EDT | 2025-03-21 | 4.30 | 4.95 | 5.05 | 0.00 | - | 5 | 129 | 16.20% |
| TLT250331C00091000 | 2024-05-30 12:11PM EDT | 2025-03-31 | 4.75 | 5.05 | 5.15 | -0.17 | -3.46% | 3 | 6,180 | 16.23% |
| TLT250417C00091000 | 2024-05-31 9:56AM EDT | 2025-04-17 | 5.27 | 5.25 | 5.35 | +0.70 | +15.32% | 2 | 269 | 16.39% |
| TLT250516C00091000 | 2024-05-30 10:10AM EDT | 2025-05-16 | 5.10 | 5.50 | 5.65 | +0.29 | +6.03% | 3 | 764 | 16.54% |
| TLT260116C00091000 | 2024-05-31 10:23AM EDT | 2026-01-16 | 8.00 | 7.50 | 8.25 | +0.80 | +11.11% | 3 | 1,514 | 18.34% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00091000 | 2024-05-31 10:25AM EDT | 2024-05-31 | 0.43 | 0.49 | 0.53 | -1.56 | -78.39% | 99 | 15,240 | 12.70% |
| TLT240605P00091000 | 2024-05-31 10:26AM EDT | 2024-06-05 | 0.88 | 0.90 | 0.93 | -1.45 | -62.23% | 134 | 641 | 14.70% |
| TLT240607P00091000 | 2024-05-31 10:25AM EDT | 2024-06-07 | 0.98 | 1.01 | 1.02 | -1.34 | -57.76% | 313 | 11,944 | 14.45% |
| TLT240612P00091000 | 2024-05-31 10:21AM EDT | 2024-06-12 | 1.17 | 1.17 | 1.19 | -1.28 | -52.24% | 123 | 168 | 13.87% |
| TLT240614P00091000 | 2024-05-31 10:09AM EDT | 2024-06-14 | 1.24 | 1.23 | 1.25 | -1.32 | -51.56% | 161 | 1,172 | 13.75% |
| TLT240621P00091000 | 2024-05-31 10:23AM EDT | 2024-06-21 | 1.31 | 1.32 | 1.34 | -1.20 | -47.81% | 98 | 11,590 | 12.38% |
| TLT240628P00091000 | 2024-05-31 9:54AM EDT | 2024-06-28 | 1.43 | 1.43 | 1.46 | -1.24 | -46.44% | 7 | 1,572 | 11.98% |
| TLT240705P00091000 | 2024-05-31 10:09AM EDT | 2024-07-05 | 1.63 | 1.63 | 1.65 | -1.09 | -40.07% | 44 | 58 | 12.43% |
| TLT240719P00091000 | 2024-05-31 10:21AM EDT | 2024-07-19 | 1.84 | 1.86 | 1.89 | -1.02 | -35.66% | 556 | 17,159 | 12.35% |
| TLT240816P00091000 | 2024-05-31 9:51AM EDT | 2024-08-16 | 2.22 | 2.24 | 2.28 | -1.03 | -31.69% | 47 | 5,824 | 12.23% |
| TLT240920P00091000 | 2024-05-31 10:25AM EDT | 2024-09-20 | 2.67 | 2.68 | 2.71 | -0.93 | -25.83% | 35 | 13,020 | 12.31% |
| TLT240930P00091000 | 2024-05-30 11:11AM EDT | 2024-09-30 | 3.23 | 2.74 | 2.79 | -0.47 | -12.70% | 1 | 198 | 12.18% |
| TLT241018P00091000 | 2024-05-29 3:08PM EDT | 2024-10-18 | 4.00 | 2.97 | 3.05 | 0.00 | - | 72 | 428 | 12.54% |
| TLT241115P00091000 | 2024-05-30 10:23AM EDT | 2024-11-15 | 3.45 | 3.40 | 3.45 | -0.85 | -19.77% | 1 | 3,631 | 13.08% |
| TLT241220P00091000 | 2024-05-29 9:58AM EDT | 2024-12-20 | 4.48 | 3.75 | 3.85 | 0.00 | - | 22 | 1,529 | 13.39% |
| TLT241231P00091000 | 2024-05-24 9:44AM EDT | 2024-12-31 | 3.71 | 3.80 | 3.90 | 0.00 | - | 2 | 145 | 13.22% |
| TLT250117P00091000 | 2024-05-30 10:56AM EDT | 2025-01-17 | 4.40 | 3.95 | 4.05 | -0.39 | -8.14% | 2 | 5,051 | 13.25% |
| TLT250221P00091000 | 2024-05-23 1:39PM EDT | 2025-02-21 | 4.00 | 4.15 | 4.25 | 0.00 | - | 1 | 289 | 13.00% |
| TLT250321P00091000 | 2024-05-29 9:39AM EDT | 2025-03-21 | 5.08 | 4.35 | 4.45 | 0.00 | - | 1 | 463 | 12.98% |
| TLT250331P00091000 | 2024-05-29 3:37PM EDT | 2025-03-31 | 5.25 | 4.45 | 4.55 | 0.00 | - | 1 | 60 | 13.07% |
| TLT250417P00091000 | 2024-05-30 9:33AM EDT | 2025-04-17 | 5.10 | 4.55 | 4.70 | +1.10 | +27.50% | 10 | 71 | 13.17% |
| TLT250516P00091000 | 2024-05-29 3:35PM EDT | 2025-05-16 | 5.62 | 4.75 | 4.90 | 0.00 | - | 20 | 806 | 13.18% |
| TLT260116P00091000 | 2024-05-29 1:34PM EDT | 2026-01-16 | 7.20 | 6.20 | 6.85 | 0.00 | - | 8 | 1,604 | 14.35% |
© 2024 Yahoo. Tutti i diritti riservati.