Italia markets close in 5 hours 43 minutes
FTSE MIB
34.500,75 +53,18 (+0,15%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,66 -0,25 (-0,32%) Bitcoin EUR
62.672,08 +385,86 (+0,62%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:99.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00099000 | 2024-05-16 2:44PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT240607C00099000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240614C00099000 | 2024-05-30 12:57PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 18 | 0 | 12.50% |
| TLT240621C00099000 | 2024-05-30 3:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 14 | 0 | 12.50% |
| TLT240628C00099000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TLT240705C00099000 | 2024-05-29 12:28PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | +0.04 | - | - | 0 | 6.25% |
| TLT240719C00099000 | 2024-05-30 1:27PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 115 | 0 | 6.25% |
| TLT240816C00099000 | 2024-05-30 3:46PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240920C00099000 | 2024-05-30 11:16AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | +0.04 | +11.11% | 11 | 0 | 3.13% |
| TLT240930C00099000 | 2024-05-28 10:22AM EDT | 2024-09-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241018C00099000 | 2024-05-30 11:21AM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | +0.07 | +13.46% | 65 | 0 | 3.13% |
| TLT241115C00099000 | 2024-05-30 10:56AM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | +0.11 | +14.47% | 11 | 0 | 3.13% |
| TLT241220C00099000 | 2024-05-30 1:58PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | +0.07 | +6.19% | 3 | 0 | 3.13% |
| TLT241231C00099000 | 2024-05-30 11:16AM EDT | 2024-12-31 | 1.22 | 0.00 | 0.00 | +0.08 | +7.02% | 2 | 0 | 3.13% |
| TLT250117C00099000 | 2024-05-30 3:32PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | +0.16 | +12.50% | 64 | 0 | 3.13% |
| TLT250221C00099000 | 2024-05-30 3:56PM EDT | 2025-02-21 | 1.74 | 0.00 | 0.00 | +0.15 | +9.43% | 3 | 0 | 3.13% |
| TLT250321C00099000 | 2024-05-29 9:40AM EDT | 2025-03-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| TLT250331C00099000 | 2024-05-24 10:44AM EDT | 2025-03-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417C00099000 | 2024-05-30 3:12PM EDT | 2025-04-17 | 2.20 | 0.00 | 0.00 | +0.17 | +8.37% | 1 | 0 | 3.13% |
| TLT250516C00099000 | 2024-05-30 10:05AM EDT | 2025-05-16 | 2.40 | 0.00 | 0.00 | +0.12 | +5.26% | 30 | 0 | 3.13% |
| TLT260116C00099000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 4.47 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00099000 | 2024-05-15 11:15AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240628P00099000 | 2024-05-28 11:05AM EDT | 2024-06-28 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00099000 | 2024-05-29 11:03AM EDT | 2024-07-19 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00099000 | 2024-05-30 10:51AM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | -0.60 | -5.85% | 3 | 0 | 0.00% |
| TLT240920P00099000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | +1.95 | +25.66% | 1 | 0 | 0.00% |
| TLT240930P00099000 | 2024-05-24 10:25AM EDT | 2024-09-30 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241220P00099000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 2024-12-31 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250117P00099000 | 2024-05-24 11:16AM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.