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
39.135,15 +347,77 (+0,90%) EUR/USD
1,0885 +0,0013 (+0,12%) Bitcoin EUR
61.810,39 +140,26 (+0,23%) CMC Crypto 200
1.371,59 -2,25 (-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:94.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00094000 | 2024-05-17 3:37PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,870 | 0 | 6.25% |
| TLT240524C00094000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 6.25% |
| TLT240529C00094000 | 2024-05-17 3:59PM EDT | 2024-05-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| TLT240531C00094000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| TLT240607C00094000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| TLT240614C00094000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| TLT240621C00094000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,404 | 0 | 3.13% |
| TLT240628C00094000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.52 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| TLT240719C00094000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 1.56% |
| TLT240816C00094000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5,836 | 0 | 1.56% |
| TLT240920C00094000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TLT240930C00094000 | 2024-05-17 9:39AM EDT | 2024-09-30 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241018C00094000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241115C00094000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 2.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| TLT241220C00094000 | 2024-05-17 2:08PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TLT241231C00094000 | 2024-05-16 11:33AM EDT | 2024-12-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TLT250117C00094000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| TLT250221C00094000 | 2024-05-17 2:23PM EDT | 2025-02-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TLT250321C00094000 | 2024-05-17 10:53AM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 2025-03-31 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250417C00094000 | 2024-05-17 10:56AM EDT | 2025-04-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| TLT250516C00094000 | 2024-05-17 11:32AM EDT | 2025-05-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TLT260116C00094000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 7.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00094000 | 2024-05-17 1:14PM EDT | 2024-05-22 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240524P00094000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240529P00094000 | 2024-05-17 3:18PM EDT | 2024-05-29 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240531P00094000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240607P00094000 | 2024-05-17 11:56AM EDT | 2024-06-07 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240614P00094000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240621P00094000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| TLT240628P00094000 | 2024-05-17 2:35PM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719P00094000 | 2024-05-17 1:02PM EDT | 2024-07-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240816P00094000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00094000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240930P00094000 | 2024-05-16 10:39AM EDT | 2024-09-30 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00094000 | 2024-05-13 2:24PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241115P00094000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT241220P00094000 | 2024-05-15 9:48AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 2024-12-31 | 4.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT250117P00094000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 5.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250321P00094000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250516P00094000 | 2024-05-17 11:15AM EDT | 2025-05-16 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116P00094000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.