Italia markets open in 1 hour 23 minutes
Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.465,39 +411,29 (+1,08%) EUR/USD
1,0823 -0,0013 (-0,12%) Bitcoin EUR
63.130,16 +241,54 (+0,38%) CMC Crypto 200
1.429,89 -25,98 (-1,78%)
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:96.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00096000 | 2024-05-30 10:00AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240605C00096000 | 2024-05-30 9:57AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240607C00096000 | 2024-05-29 9:46AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240614C00096000 | 2024-05-29 2:29PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TLT240621C00096000 | 2024-05-30 2:09PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 42 | 0 | 6.25% |
| TLT240628C00096000 | 2024-05-30 1:33PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 81 | 0 | 6.25% |
| TLT240705C00096000 | 2024-05-29 3:12PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240719C00096000 | 2024-05-30 3:47PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | +0.05 | +35.71% | 640 | 0 | 3.13% |
| TLT240816C00096000 | 2024-05-30 3:59PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | +0.06 | +17.65% | 201 | 0 | 3.13% |
| TLT240920C00096000 | 2024-05-30 2:56PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | +0.10 | +15.15% | 94 | 0 | 3.13% |
| TLT240930C00096000 | 2024-05-29 1:06PM EDT | 2024-09-30 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT241018C00096000 | 2024-05-30 3:53PM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | +0.12 | +13.04% | 69 | 0 | 3.13% |
| TLT241115C00096000 | 2024-05-30 3:41PM EDT | 2024-11-15 | 1.46 | 0.00 | 0.00 | +0.15 | +11.45% | 61 | 0 | 3.13% |
| TLT241220C00096000 | 2024-05-30 1:34PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | +0.24 | +15.19% | 21 | 0 | 1.56% |
| TLT241231C00096000 | 2024-05-30 10:53AM EDT | 2024-12-31 | 1.86 | 0.00 | 0.00 | +0.13 | +7.51% | 6 | 0 | 1.56% |
| TLT250117C00096000 | 2024-05-30 1:34PM EDT | 2025-01-17 | 2.11 | 0.00 | 0.00 | +0.21 | +11.05% | 6 | 0 | 1.56% |
| TLT250221C00096000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 2.45 | 0.00 | 0.00 | +0.30 | +13.95% | 15 | 0 | 1.56% |
| TLT250321C00096000 | 2024-05-30 1:34PM EDT | 2025-03-21 | 2.73 | 0.00 | 0.00 | -0.07 | -2.50% | 25 | 0 | 1.56% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250417C00096000 | 2024-05-30 12:18PM EDT | 2025-04-17 | 3.00 | 0.00 | 0.00 | -0.25 | -7.69% | 23 | 0 | 1.56% |
| TLT250516C00096000 | 2024-05-30 10:18AM EDT | 2025-05-16 | 3.17 | 0.00 | 0.00 | +0.06 | +1.93% | 10 | 0 | 1.56% |
| TLT260116C00096000 | 2024-05-29 3:58PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 1.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240605P00096000 | 2024-05-28 10:24AM EDT | 2024-06-05 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240614P00096000 | 2024-05-06 10:49AM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-29 11:26AM EDT | 2024-06-21 | 7.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-29 3:45PM EDT | 2024-06-28 | 7.24 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240719P00096000 | 2024-05-30 10:25AM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | -0.55 | -7.59% | 5 | 0 | 0.00% |
| TLT240816P00096000 | 2024-05-29 3:45PM EDT | 2024-08-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240920P00096000 | 2024-05-29 9:55AM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00096000 | 2024-05-29 3:46PM EDT | 2024-10-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT241115P00096000 | 2024-05-29 9:55AM EDT | 2024-11-15 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00096000 | 2024-05-29 11:40AM EDT | 2024-12-20 | 8.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241231P00096000 | 2024-05-15 9:44AM EDT | 2024-12-31 | 6.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117P00096000 | 2024-05-29 10:57AM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-23 2:35PM EDT | 2025-02-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00096000 | 2024-05-22 11:00AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 8.00 | 0.00 | 0.00 | -0.50 | -5.88% | 2 | 0 | 0.00% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250516P00096000 | 2024-05-28 2:48PM EDT | 2025-05-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.