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 comprapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703C00087000 | 2024-06-28 12:31PM EDT | 87.00 | 5.50 | 4.70 | 4.85 | +5.50 | - | 2 | 0 | 32.03% |
| TLT240703C00088000 | 2024-06-24 10:30AM EDT | 88.00 | 6.00 | 3.70 | 3.85 | 0.00 | - | 1 | 2 | 26.47% |
| TLT240703C00089000 | 2024-06-28 1:36PM EDT | 89.00 | 3.35 | 2.76 | 2.84 | -2.02 | -37.62% | 10 | 11 | 20.02% |
| TLT240703C00090000 | 2024-06-28 3:08PM EDT | 90.00 | 2.35 | 1.76 | 1.84 | -0.90 | -27.69% | 105 | 136 | 14.26% |
| TLT240703C00091000 | 2024-06-28 3:59PM EDT | 91.00 | 1.02 | 0.88 | 0.91 | -1.76 | -63.31% | 321 | 4 | 10.65% |
| TLT240703C00092000 | 2024-06-28 3:59PM EDT | 92.00 | 0.37 | 0.36 | 0.38 | -1.22 | -76.73% | 7,138 | 273 | 12.55% |
| TLT240703C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.11 | 0.11 | 0.12 | -0.67 | -85.90% | 6,117 | 2,076 | 13.38% |
| TLT240703C00094000 | 2024-06-28 3:59PM EDT | 94.00 | 0.05 | 0.03 | 0.04 | -0.32 | -86.49% | 9,483 | 7,082 | 14.94% |
| TLT240703C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 2,810 | 7,247 | 17.58% |
| TLT240703C00096000 | 2024-06-28 3:59PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 469 | 1,806 | 21.88% |
| TLT240703C00097000 | 2024-06-28 2:43PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 154 | 23.44% |
| TLT240703C00098000 | 2024-06-28 10:30AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 246 | 27.34% |
| TLT240703C00099000 | 2024-06-28 9:42AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 345 | 31.25% |
| TLT240703C00100000 | 2024-06-27 12:34PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 34.38% |
| TLT240703C00101000 | 2024-06-27 10:13AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 37.50% |
| TLT240703C00102000 | 2024-06-24 10:45AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 311 | 41.41% |
| TLT240703C00103000 | 2024-06-24 9:31AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 501 | 44.53% |
Opciones de ventapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703P00080000 | 2024-06-28 10:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 0 | 53.13% |
| TLT240703P00086000 | 2024-06-28 3:59PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 400 | 27.34% |
| TLT240703P00087000 | 2024-06-28 3:59PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 296 | 22 | 25.39% |
| TLT240703P00088000 | 2024-06-28 2:29PM EDT | 88.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 36 | 28 | 22.27% |
| TLT240703P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.03 | 0.04 | 0.05 | +0.02 | +200.00% | 89 | 176 | 19.24% |
| TLT240703P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.12 | 0.12 | 0.13 | +0.10 | +500.00% | 1,690 | 451 | 17.87% |
| TLT240703P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 0.33 | 0.33 | 0.35 | +0.27 | +450.00% | 3,194 | 794 | 17.53% |
| TLT240703P00092000 | 2024-06-28 3:59PM EDT | 92.00 | 0.76 | 0.81 | 0.83 | +0.56 | +280.00% | 4,808 | 2,999 | 18.60% |
| TLT240703P00093000 | 2024-06-28 3:59PM EDT | 93.00 | 1.48 | 1.55 | 1.60 | +0.95 | +179.25% | 4,837 | 12,283 | 22.17% |
| TLT240703P00094000 | 2024-06-28 3:59PM EDT | 94.00 | 2.49 | 2.46 | 2.57 | +1.41 | +130.56% | 894 | 1,852 | 29.10% |
| TLT240703P00095000 | 2024-06-28 2:37PM EDT | 95.00 | 2.82 | 3.40 | 3.60 | +0.97 | +52.43% | 217 | 836 | 37.40% |
| TLT240703P00096000 | 2024-06-28 1:49PM EDT | 96.00 | 3.94 | 4.40 | 4.60 | +1.29 | +48.68% | 10 | 8 | 44.14% |
| TLT240703P00097000 | 2024-06-27 10:13AM EDT | 97.00 | 3.58 | 5.40 | 5.55 | 0.00 | - | 2 | 17 | 48.24% |
| TLT240703P00099000 | 2024-06-21 10:23AM EDT | 99.00 | 5.20 | 7.40 | 7.55 | 0.00 | - | 1 | 1 | 55.76% |
| TLT240703P00100000 | 2024-06-27 10:07AM EDT | 100.00 | 6.55 | 8.40 | 8.55 | +6.55 | - | - | 10 | 61.13% |
| TLT240703P00101000 | 2024-06-21 11:01AM EDT | 101.00 | 7.50 | 9.40 | 9.55 | 0.00 | - | 12 | 12 | 66.21% |
© 2024 Yahoo. Todos los derechos reservados.