Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.476,50 -126,07 (-0,20%)
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:80.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00080000 | 2024-05-09 2:02PM EDT | 2024-05-22 | 10.70 | 11.35 | 11.50 | 0.00 | - | 5 | 5 | 60.55% |
| TLT240524C00080000 | 2024-05-16 2:13PM EDT | 2024-05-24 | 12.15 | 11.45 | 11.55 | 0.00 | - | 1 | 15 | 59.77% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 11.20 | 11.50 | 11.65 | 0.00 | - | 10 | 25 | 48.73% |
| TLT240607C00080000 | 2024-05-10 3:27PM EDT | 2024-06-07 | 10.36 | 11.50 | 11.65 | 0.00 | - | 4 | 6 | 39.31% |
| TLT240621C00080000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 11.55 | 11.50 | 11.65 | -0.68 | -5.56% | 103 | 616 | 30.13% |
| TLT240628C00080000 | 2024-05-15 11:09AM EDT | 2024-06-28 | 12.23 | 11.55 | 11.70 | 0.00 | - | 10 | 208 | 28.61% |
| TLT240719C00080000 | 2024-05-16 1:45PM EDT | 2024-07-19 | 12.39 | 11.60 | 11.75 | 0.00 | - | 1 | 93 | 24.17% |
| TLT240816C00080000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 11.82 | 11.75 | 11.90 | -0.63 | -5.06% | 6 | 805 | 22.05% |
| TLT240920C00080000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 12.10 | 11.95 | 12.10 | -0.83 | -6.42% | 13 | 387 | 20.67% |
| TLT240930C00080000 | 2024-05-15 2:05PM EDT | 2024-09-30 | 12.90 | 12.05 | 12.20 | 0.00 | - | 10 | 131 | 20.75% |
| TLT241018C00080000 | 2024-05-15 2:13PM EDT | 2024-10-18 | 12.95 | 12.10 | 12.25 | 0.00 | - | 2 | 68 | 19.87% |
| TLT241115C00080000 | 2024-05-09 11:57AM EDT | 2024-11-15 | 11.40 | 12.40 | 12.55 | 0.00 | - | 2 | 32 | 20.30% |
| TLT241220C00080000 | 2024-05-16 1:03PM EDT | 2024-12-20 | 13.40 | 12.55 | 12.70 | 0.00 | - | 17 | 297 | 19.45% |
| TLT241231C00080000 | 2024-05-16 10:40AM EDT | 2024-12-31 | 13.58 | 12.60 | 12.75 | 0.00 | - | 1 | 32 | 19.24% |
| TLT250117C00080000 | 2024-05-17 3:39PM EDT | 2025-01-17 | 12.85 | 12.75 | 12.90 | -0.61 | -4.53% | 38 | 3,206 | 19.34% |
| TLT250221C00080000 | 2024-05-16 12:53PM EDT | 2025-02-21 | 13.08 | 12.95 | 13.15 | -0.62 | -4.53% | 5 | 185 | 19.25% |
| TLT250321C00080000 | 2024-05-17 12:07PM EDT | 2025-03-21 | 13.40 | 13.15 | 13.30 | -0.46 | -3.32% | 1 | 148 | 19.01% |
| TLT250331C00080000 | 2024-05-10 11:53AM EDT | 2025-03-31 | 12.36 | 13.20 | 13.40 | 0.00 | - | 1 | 99 | 19.12% |
| TLT250417C00080000 | 2024-05-16 3:38PM EDT | 2025-04-17 | 13.97 | 13.30 | 13.45 | 0.00 | - | 2 | 66 | 18.83% |
| TLT260116C00080000 | 2024-05-17 3:09PM EDT | 2026-01-16 | 15.12 | 14.70 | 15.55 | -0.51 | -3.26% | 58 | 3,960 | 19.76% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00080000 | 2024-05-15 11:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 42.19% |
| TLT240531P00080000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 429 | 28.52% |
| TLT240607P00080000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 74 | 306 | 25.00% |
| TLT240614P00080000 | 2024-05-16 3:07PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 75 | 21.49% |
| TLT240621P00080000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 18,524 | 20.31% |
| TLT240628P00080000 | 2024-05-16 11:29AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 4,040 | 19.34% |
| TLT240719P00080000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 254 | 1,706 | 17.58% |
| TLT240816P00080000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 186 | 4,531 | 16.65% |
| TLT240920P00080000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 0.20 | 0.22 | 0.24 | 0.00 | - | 2 | 7,036 | 15.43% |
| TLT240930P00080000 | 2024-05-15 9:30AM EDT | 2024-09-30 | 0.29 | 0.25 | 0.27 | 0.00 | - | 10 | 289 | 15.26% |
| TLT241018P00080000 | 2024-05-17 1:23PM EDT | 2024-10-18 | 0.33 | 0.31 | 0.33 | +0.04 | +13.79% | 1 | 3,967 | 15.06% |
| TLT241115P00080000 | 2024-05-15 3:36PM EDT | 2024-11-15 | 0.50 | 0.50 | 0.53 | 0.00 | - | 38 | 1,161 | 15.75% |
| TLT241220P00080000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 0.63 | 0.61 | 0.64 | +0.05 | +8.62% | 3 | 1,474 | 15.24% |
| TLT241231P00080000 | 2024-05-15 12:52PM EDT | 2024-12-31 | 0.61 | 0.63 | 0.67 | 0.00 | - | 5 | 358 | 15.08% |
| TLT250117P00080000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.76 | +0.08 | +11.94% | 261 | 20,161 | 15.14% |
| TLT250221P00080000 | 2024-05-17 12:28PM EDT | 2025-02-21 | 0.83 | 0.82 | 0.86 | 0.00 | - | 1 | 333 | 14.74% |
| TLT250321P00080000 | 2024-05-17 9:38AM EDT | 2025-03-21 | 0.95 | 0.94 | 0.97 | +0.08 | +9.20% | 2 | 362 | 14.64% |
| TLT250331P00080000 | 2024-05-16 2:59PM EDT | 2025-03-31 | 0.88 | 0.95 | 1.01 | 0.00 | - | 6 | 69 | 14.61% |
| TLT250417P00080000 | 2024-05-10 12:39PM EDT | 2025-04-17 | 1.35 | 1.05 | 1.11 | 0.00 | - | 10 | 3,403 | 14.72% |
| TLT260116P00080000 | 2024-05-17 10:47AM EDT | 2026-01-16 | 2.48 | 2.14 | 2.77 | +0.28 | +12.73% | 1 | 1,561 | 16.04% |
© 2024 Yahoo. Tutti i diritti riservati.