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
39.134,25 +346,87 (+0,89%) 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:97.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00097000 | 2024-05-17 2:17PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TLT240524C00097000 | 2024-05-17 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240529C00097000 | 2024-05-16 10:43AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT240531C00097000 | 2024-05-16 2:15PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TLT240607C00097000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240614C00097000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TLT240621C00097000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,207 | 0 | 6.25% |
| TLT240628C00097000 | 2024-05-17 2:56PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT240719C00097000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TLT240816C00097000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT240920C00097000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT240930C00097000 | 2024-05-17 12:04PM EDT | 2024-09-30 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TLT241018C00097000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TLT241115C00097000 | 2024-05-17 9:58AM EDT | 2024-11-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241220C00097000 | 2024-05-16 12:09PM EDT | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| TLT241231C00097000 | 2024-05-17 11:41AM EDT | 2024-12-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250117C00097000 | 2024-05-15 1:50PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321C00097000 | 2024-05-16 1:52PM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250331C00097000 | 2024-05-14 2:30PM EDT | 2025-03-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250417C00097000 | 2024-05-17 11:49AM EDT | 2025-04-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT260116C00097000 | 2024-05-17 10:56AM EDT | 2026-01-16 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00097000 | 2024-05-10 12:00PM EDT | 2024-05-24 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621P00097000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.71 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| TLT240628P00097000 | 2024-05-16 11:16AM EDT | 2024-06-28 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00097000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 5.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816P00097000 | 2024-05-17 11:00AM EDT | 2024-08-16 | 5.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240920P00097000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00097000 | 2024-05-07 10:36AM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TLT241115P00097000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00097000 | 2024-05-15 11:01AM EDT | 2024-12-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 16.95% |
| TLT250117P00097000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.