iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00080000 | 2024-06-12 3:05PM EDT | 80.00 | 13.20 | 14.60 | 14.75 | 0.00 | - | - | 1 | 59.57% |
| TLT240626C00083000 | 2024-06-12 12:19PM EDT | 83.00 | 10.65 | 11.60 | 11.75 | 0.00 | - | - | 0 | 54.59% |
| TLT240626C00084000 | 2024-06-12 2:00PM EDT | 84.00 | 9.35 | 10.60 | 10.75 | 0.00 | - | - | 1 | 50.59% |
| TLT240626C00086000 | 2024-06-13 1:08PM EDT | 86.00 | 8.18 | 8.60 | 8.80 | 0.00 | - | 1 | 1 | 45.22% |
| TLT240626C00090000 | 2024-06-14 11:21AM EDT | 90.00 | 4.81 | 4.65 | 4.80 | 0.00 | - | 4 | 1 | 27.83% |
| TLT240626C00091000 | 2024-06-18 1:10PM EDT | 91.00 | 3.69 | 3.65 | 3.80 | +0.79 | +27.24% | 5 | 48 | 23.29% |
| TLT240626C00092000 | 2024-06-18 3:54PM EDT | 92.00 | 2.72 | 2.72 | 2.80 | +0.79 | +40.93% | 27 | 208 | 18.56% |
| TLT240626C00093000 | 2024-06-18 3:52PM EDT | 93.00 | 1.78 | 1.81 | 1.88 | +0.57 | +47.11% | 165 | 736 | 15.53% |
| TLT240626C00094000 | 2024-06-18 3:58PM EDT | 94.00 | 1.02 | 1.05 | 1.07 | +0.35 | +52.24% | 1,059 | 804 | 13.23% |
| TLT240626C00095000 | 2024-06-18 3:50PM EDT | 95.00 | 0.51 | 0.51 | 0.53 | +0.17 | +50.00% | 3,159 | 1,816 | 12.79% |
| TLT240626C00096000 | 2024-06-18 3:59PM EDT | 96.00 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 4,674 | 469 | 13.18% |
| TLT240626C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 599 | 85 | 13.67% |
| TLT240626C00098000 | 2024-06-18 10:23AM EDT | 98.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 44 | 15.04% |
| TLT240626C00099000 | 2024-06-18 12:35PM EDT | 99.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 59 | 16.60% |
| TLT240626C00100000 | 2024-06-17 2:34PM EDT | 100.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 53 | 779 | 18.36% |
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 101.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 28 | 21.09% |
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 23.83% |
| TLT240626C00103000 | 2024-06-18 11:28AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1 | 24.22% |
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 26.56% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 28.91% |
| TLT240626C00106000 | 2024-06-14 1:04PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 31.25% |
Opciones de ventapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 29.69% |
| TLT240626P00086000 | 2024-06-14 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 26.56% |
| TLT240626P00087000 | 2024-06-12 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 24.22% |
| TLT240626P00088000 | 2024-06-13 9:45AM EDT | 88.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 21.09% |
| TLT240626P00089000 | 2024-06-18 12:35PM EDT | 89.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 5 | 19.92% |
| TLT240626P00090000 | 2024-06-17 11:17AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 82 | 17.97% |
| TLT240626P00091000 | 2024-06-18 3:15PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 31 | 130 | 15.43% |
| TLT240626P00092000 | 2024-06-18 3:56PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 211 | 1,199 | 13.48% |
| TLT240626P00093000 | 2024-06-18 3:59PM EDT | 93.00 | 0.15 | 0.13 | 0.15 | -0.27 | -64.29% | 3,418 | 991 | 11.96% |
| TLT240626P00094000 | 2024-06-18 3:54PM EDT | 94.00 | 0.38 | 0.35 | 0.37 | -0.48 | -55.81% | 184 | 292 | 11.13% |
| TLT240626P00095000 | 2024-06-18 2:43PM EDT | 95.00 | 0.89 | 0.82 | 0.85 | -0.71 | -44.38% | 76 | 33 | 11.13% |
| TLT240626P00096000 | 2024-06-18 12:55PM EDT | 96.00 | 1.77 | 1.53 | 1.59 | -0.06 | -3.28% | 6 | 21 | 11.72% |
| TLT240626P00097000 | 2024-06-17 10:59AM EDT | 97.00 | 3.57 | 2.39 | 2.49 | 0.00 | - | 10 | 9 | 12.89% |
© 2024 Yahoo. Todos los derechos reservados.