Italia markets close in 3 hours 36 minutes
FTSE MIB
34.123,85 +136,95 (+0,40%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,27 -0,21 (-0,27%) Bitcoin EUR
59.002,55 -569,75 (-0,96%)
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:
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 76.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TLT240508C00080000 | 2024-05-03 1:46PM EDT | 80.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240508C00082000 | 2024-05-02 1:31PM EDT | 82.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT240508C00083000 | 2024-05-01 2:05PM EDT | 83.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 84.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508C00085000 | 2024-05-06 3:43PM EDT | 85.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 33 | 72 | 0.00% |
| TLT240508C00086000 | 2024-05-06 12:28PM EDT | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TLT240508C00087000 | 2024-05-06 10:25AM EDT | 87.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 17 | 442 | 0.00% |
| TLT240508C00088000 | 2024-05-06 2:20PM EDT | 88.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 267 | 235 | 0.00% |
| TLT240508C00089000 | 2024-05-06 3:59PM EDT | 89.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2,262 | 1,351 | 0.00% |
| TLT240508C00090000 | 2024-05-06 3:59PM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,391 | 5,770 | 0.00% |
| TLT240508C00091000 | 2024-05-06 3:59PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,606 | 6,299 | 3.13% |
| TLT240508C00092000 | 2024-05-06 3:46PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 338 | 921 | 6.25% |
| TLT240508C00093000 | 2024-05-06 2:09PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 12.50% |
| TLT240508C00094000 | 2024-05-03 3:15PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 557 | 12.50% |
| TLT240508C00095000 | 2024-05-03 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| TLT240508C00096000 | 2024-05-01 3:15PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00081000 | 2024-05-03 12:21PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 261 | 25.00% |
| TLT240508P00083000 | 2024-05-06 10:03AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 25.00% |
| TLT240508P00084000 | 2024-05-03 3:50PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 25.00% |
| TLT240508P00085000 | 2024-05-06 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 25.00% |
| TLT240508P00086000 | 2024-05-03 3:57PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 456 | 12.50% |
| TLT240508P00087000 | 2024-05-06 3:41PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 869 | 12.50% |
| TLT240508P00088000 | 2024-05-06 3:59PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,779 | 5,421 | 6.25% |
| TLT240508P00089000 | 2024-05-06 3:59PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,313 | 5,252 | 6.25% |
| TLT240508P00090000 | 2024-05-06 3:59PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 879 | 1,051 | 0.78% |
| TLT240508P00091000 | 2024-05-06 2:22PM EDT | 91.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 94 | 62 | 0.00% |
| TLT240508P00092000 | 2024-05-06 1:55PM EDT | 92.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 0.00% |
| TLT240508P00093000 | 2024-05-01 10:29AM EDT | 93.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 625 | 625 | 0.00% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 98.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 99.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 101.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00104000 | 2024-05-03 3:16PM EDT | 104.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240508P00105000 | 2024-05-03 3:16PM EDT | 105.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.