Italia markets open in 5 hours 16 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.216,34 +162,21 (+0,43%) EUR/USD
1,0830 -0,0006 (-0,05%) Bitcoin EUR
63.271,51 +807,12 (+1,29%) CMC Crypto 200
1.431,88 -23,99 (-1,65%)
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:92.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00092000 | 2024-05-30 3:32PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 314 | 9,925 | 25.78% |
| TLT240605C00092000 | 2024-05-30 3:44PM EDT | 2024-06-05 | 0.03 | 0.03 | 0.04 | 0.00 | - | 367 | 591 | 12.21% |
| TLT240607C00092000 | 2024-05-30 3:19PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 2,559 | 5,612 | 12.50% |
| TLT240612C00092000 | 2024-05-30 2:55PM EDT | 2024-06-12 | 0.15 | 0.17 | 0.18 | +0.04 | +36.36% | 127 | 1,011 | 12.60% |
| TLT240614C00092000 | 2024-05-30 3:57PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 184 | 8,740 | 13.18% |
| TLT240621C00092000 | 2024-05-30 3:47PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.35 | +0.12 | +54.55% | 1,520 | 23,062 | 12.48% |
| TLT240628C00092000 | 2024-05-30 3:51PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.46 | +0.13 | +40.62% | 239 | 3,000 | 12.28% |
| TLT240705C00092000 | 2024-05-30 3:39PM EDT | 2024-07-05 | 0.50 | 0.53 | 0.55 | +0.11 | +28.21% | 47 | 289 | 12.00% |
| TLT240719C00092000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 0.80 | 0.81 | 0.84 | +0.17 | +26.98% | 586 | 14,368 | 12.72% |
| TLT240816C00092000 | 2024-05-30 3:33PM EDT | 2024-08-16 | 1.28 | 1.26 | 1.30 | +0.20 | +18.52% | 39 | 7,965 | 13.21% |
| TLT240920C00092000 | 2024-05-30 3:45PM EDT | 2024-09-20 | 1.82 | 1.85 | 1.88 | +0.21 | +13.04% | 230 | 10,517 | 14.02% |
| TLT240930C00092000 | 2024-05-30 2:18PM EDT | 2024-09-30 | 2.00 | 1.98 | 2.03 | +0.31 | +18.34% | 4 | 1,616 | 14.19% |
| TLT241018C00092000 | 2024-05-30 3:32PM EDT | 2024-10-18 | 2.22 | 2.22 | 2.27 | +0.26 | +13.27% | 2 | 5,836 | 14.36% |
| TLT241115C00092000 | 2024-05-30 10:29AM EDT | 2024-11-15 | 2.65 | 2.75 | 2.80 | +0.23 | +9.50% | 6 | 8,802 | 15.33% |
| TLT241220C00092000 | 2024-05-30 11:49AM EDT | 2024-12-20 | 3.15 | 3.15 | 3.25 | +0.31 | +10.92% | 75 | 482 | 15.65% |
| TLT241231C00092000 | 2024-05-29 3:06PM EDT | 2024-12-31 | 3.22 | 3.20 | 3.30 | +0.35 | +12.20% | 1 | 171 | 15.42% |
| TLT250117C00092000 | 2024-05-30 11:13AM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | +0.30 | +9.37% | 11 | 1,576 | 15.74% |
| TLT250221C00092000 | 2024-05-23 11:06AM EDT | 2025-02-21 | 4.49 | 3.85 | 3.95 | 0.00 | - | 1 | 58 | 15.98% |
| TLT250321C00092000 | 2024-05-30 11:26AM EDT | 2025-03-21 | 4.20 | 4.15 | 4.25 | +0.40 | +10.53% | 22 | 164 | 16.13% |
| TLT250331C00092000 | 2024-05-17 9:43AM EDT | 2025-03-31 | 5.50 | 4.25 | 4.40 | 0.00 | - | 10 | 235 | 16.33% |
| TLT250417C00092000 | 2024-05-30 2:22PM EDT | 2025-04-17 | 4.47 | 4.40 | 4.55 | +0.33 | +7.97% | 57 | 541 | 16.34% |
| TLT250516C00092000 | 2024-05-30 12:42PM EDT | 2025-05-16 | 4.75 | 4.65 | 4.90 | +0.28 | +6.26% | 8 | 60 | 16.65% |
| TLT260116C00092000 | 2024-05-29 1:01PM EDT | 2026-01-16 | 6.78 | 6.95 | 7.75 | 0.00 | - | 218 | 1,340 | 18.99% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00092000 | 2024-05-30 2:02PM EDT | 2024-05-31 | 2.14 | 2.12 | 2.21 | -1.00 | -31.85% | 18 | 2,796 | 31.45% |
| TLT240605P00092000 | 2024-05-30 2:25PM EDT | 2024-06-05 | 2.50 | 2.39 | 2.48 | -0.77 | -23.55% | 17 | 366 | 23.05% |
| TLT240607P00092000 | 2024-05-30 1:44PM EDT | 2024-06-07 | 2.41 | 2.41 | 2.50 | -0.90 | -27.19% | 31 | 511 | 20.46% |
| TLT240612P00092000 | 2024-05-29 1:23PM EDT | 2024-06-12 | 3.28 | 2.47 | 2.55 | 0.00 | - | 1 | 11 | 17.04% |
| TLT240614P00092000 | 2024-05-30 2:02PM EDT | 2024-06-14 | 2.49 | 2.51 | 2.57 | -0.76 | -23.38% | 32 | 4,583 | 16.21% |
| TLT240621P00092000 | 2024-05-30 3:47PM EDT | 2024-06-21 | 2.66 | 2.55 | 2.61 | -0.62 | -18.90% | 872 | 18,347 | 13.97% |
| TLT240628P00092000 | 2024-05-30 3:53PM EDT | 2024-06-28 | 2.68 | 2.60 | 2.65 | -0.67 | -20.00% | 104 | 2,066 | 12.65% |
| TLT240705P00092000 | 2024-05-29 3:41PM EDT | 2024-07-05 | 3.50 | 2.77 | 2.81 | 0.00 | - | 545 | 717 | 13.06% |
| TLT240719P00092000 | 2024-05-30 3:28PM EDT | 2024-07-19 | 3.02 | 2.95 | 2.98 | -0.58 | -16.11% | 182 | 9,580 | 12.55% |
| TLT240816P00092000 | 2024-05-30 1:28PM EDT | 2024-08-16 | 3.34 | 3.25 | 3.35 | -0.60 | -15.23% | 86 | 15,071 | 12.50% |
| TLT240920P00092000 | 2024-05-29 3:51PM EDT | 2024-09-20 | 3.80 | 3.65 | 3.75 | -0.46 | -10.80% | 1 | 6,133 | 12.53% |
| TLT240930P00092000 | 2024-05-30 1:34PM EDT | 2024-09-30 | 3.70 | 3.70 | 3.80 | -0.72 | -16.29% | 1 | 186 | 12.26% |
| TLT241018P00092000 | 2024-05-30 9:31AM EDT | 2024-10-18 | 4.10 | 3.90 | 4.00 | -0.45 | -9.89% | 10 | 5,564 | 12.38% |
| TLT241115P00092000 | 2024-05-28 3:06PM EDT | 2024-11-15 | 4.12 | 4.30 | 4.40 | 0.00 | - | 1 | 675 | 13.00% |
| TLT241220P00092000 | 2024-05-23 1:47PM EDT | 2024-12-20 | 4.09 | 4.65 | 4.75 | 0.00 | - | 11 | 879 | 13.17% |
| TLT241231P00092000 | 2024-05-29 1:55PM EDT | 2024-12-31 | 5.25 | 4.70 | 4.80 | 0.00 | - | 9 | 308 | 13.01% |
| TLT250117P00092000 | 2024-05-30 2:57PM EDT | 2025-01-17 | 4.95 | 4.85 | 4.95 | -0.50 | -9.17% | 2 | 7,573 | 13.06% |
| TLT250221P00092000 | 2024-05-29 10:00AM EDT | 2025-02-21 | 5.36 | 5.05 | 5.15 | 0.00 | - | 2 | 199 | 12.84% |
| TLT250321P00092000 | 2024-05-28 1:47PM EDT | 2025-03-21 | 5.11 | 5.25 | 5.35 | 0.00 | - | 6 | 858 | 12.84% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 2025-03-31 | 4.56 | 5.30 | 5.45 | 0.00 | - | 1 | 59 | 12.94% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 4.73 | 5.45 | 5.60 | 0.00 | - | 1 | 68 | 13.04% |
| TLT250516P00092000 | 2024-05-29 3:46PM EDT | 2025-05-16 | 6.20 | 5.60 | 5.80 | 0.00 | - | 19 | 68 | 13.07% |
| TLT260116P00092000 | 2024-05-29 1:20PM EDT | 2026-01-16 | 7.95 | 6.70 | 7.75 | 0.00 | - | 12 | 1,267 | 14.31% |
© 2024 Yahoo. Tutti i diritti riservati.