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 comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-17 11:26AM EDT | 80.00 | 13.60 | 14.65 | 14.85 | 0.00 | - | 10 | 11 | 50.68% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 12.65 | 12.85 | 0.00 | - | 30 | 45 | 44.68% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 10.65 | 10.80 | 0.00 | - | 26 | 52 | 36.82% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 9.70 | 9.80 | 0.00 | - | 6 | 25 | 33.89% |
| TLT240705C00086000 | 2024-06-12 10:29AM EDT | 86.00 | 8.10 | 8.70 | 8.80 | +0.65 | +8.72% | 5 | 19 | 30.96% |
| TLT240705C00086500 | 2024-06-13 3:26PM EDT | 86.50 | 7.60 | 8.20 | 8.30 | 0.00 | - | 12 | 5 | 29.49% |
| TLT240705C00087000 | 2024-06-17 11:00AM EDT | 87.00 | 6.70 | 7.70 | 7.85 | 0.00 | - | 5 | 36 | 29.64% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 7.20 | 7.35 | 0.00 | - | 17 | 37 | 28.13% |
| TLT240705C00088000 | 2024-06-10 1:08PM EDT | 88.00 | 3.28 | 6.70 | 6.85 | 0.00 | - | 1 | 94 | 26.56% |
| TLT240705C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.22 | 6.20 | 6.35 | +0.92 | +17.36% | 34 | 93 | 25.05% |
| TLT240705C00089000 | 2024-06-18 11:59AM EDT | 89.00 | 5.45 | 5.70 | 5.85 | -0.32 | -5.55% | 500 | 519 | 23.49% |
| TLT240705C00089500 | 2024-06-18 12:15PM EDT | 89.50 | 5.00 | 5.20 | 5.40 | +0.55 | +12.36% | 8 | 70 | 23.10% |
| TLT240705C00090000 | 2024-06-18 10:59AM EDT | 90.00 | 4.15 | 4.70 | 4.90 | +0.13 | +3.23% | 3 | 213 | 21.49% |
| TLT240705C00090500 | 2024-06-18 1:20PM EDT | 90.50 | 4.10 | 4.25 | 4.40 | +0.64 | +18.50% | 9 | 70 | 19.83% |
| TLT240705C00091000 | 2024-06-18 2:56PM EDT | 91.00 | 3.72 | 3.75 | 3.90 | +0.67 | +21.97% | 35 | 687 | 18.16% |
| TLT240705C00091500 | 2024-06-18 1:20PM EDT | 91.50 | 3.15 | 3.30 | 3.45 | +0.56 | +21.62% | 41 | 202 | 17.38% |
| TLT240705C00092000 | 2024-06-18 1:23PM EDT | 92.00 | 2.75 | 2.90 | 2.96 | +0.46 | +20.09% | 49 | 10,280 | 15.75% |
| TLT240705C00092500 | 2024-06-18 1:46PM EDT | 92.50 | 2.35 | 2.47 | 2.54 | +0.43 | +22.40% | 43 | 804 | 15.16% |
| TLT240705C00093000 | 2024-06-18 3:54PM EDT | 93.00 | 2.08 | 2.09 | 2.13 | +0.48 | +30.00% | 430 | 1,198 | 14.45% |
| TLT240705C00093500 | 2024-06-18 3:50PM EDT | 93.50 | 1.71 | 1.74 | 1.77 | +0.41 | +31.54% | 92 | 922 | 14.11% |
| TLT240705C00094000 | 2024-06-18 3:54PM EDT | 94.00 | 1.41 | 1.43 | 1.45 | +0.36 | +34.29% | 142 | 2,576 | 13.92% |
| TLT240705C00094500 | 2024-06-18 3:57PM EDT | 94.50 | 1.13 | 1.15 | 1.18 | +0.30 | +36.14% | 269 | 11,141 | 13.94% |
| TLT240705C00095000 | 2024-06-18 3:52PM EDT | 95.00 | 0.92 | 0.92 | 0.94 | +0.22 | +31.43% | 606 | 6,303 | 13.89% |
| TLT240705C00095500 | 2024-06-18 3:58PM EDT | 95.50 | 0.72 | 0.73 | 0.75 | +0.15 | +26.32% | 147 | 206 | 14.04% |
| TLT240705C00096000 | 2024-06-18 3:38PM EDT | 96.00 | 0.56 | 0.57 | 0.58 | +0.13 | +30.23% | 151 | 5,335 | 14.01% |
| TLT240705C00096500 | 2024-06-18 3:30PM EDT | 96.50 | 0.41 | 0.45 | 0.46 | +0.07 | +20.59% | 299 | 2,203 | 14.31% |
| TLT240705C00097000 | 2024-06-18 3:55PM EDT | 97.00 | 0.34 | 0.34 | 0.36 | +0.05 | +17.24% | 52 | 1,161 | 14.55% |
| TLT240705C00097500 | 2024-06-18 10:14AM EDT | 97.50 | 0.26 | 0.27 | 0.28 | +0.04 | +18.18% | 13 | 152 | 14.77% |
| TLT240705C00098000 | 2024-06-18 1:49PM EDT | 98.00 | 0.20 | 0.20 | 0.22 | +0.03 | +17.65% | 57 | 291 | 15.09% |
| TLT240705C00099000 | 2024-06-18 3:44PM EDT | 99.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 23 | 4,246 | 15.82% |
| TLT240705C00100000 | 2024-06-18 2:33PM EDT | 100.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 354 | 4,692 | 16.16% |
| TLT240705C00105000 | 2024-06-17 3:12PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 140 | 528 | 22.85% |
| TLT240705C00110000 | 2024-06-18 3:55PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 173 | 29.69% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 34.38% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 46.88% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 51.56% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 40.63% |
| TLT240705P00080000 | 2024-06-17 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 46 | 30.47% |
| TLT240705P00082000 | 2024-06-18 3:56PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 150 | 26.56% |
| TLT240705P00083000 | 2024-06-17 2:42PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 107 | 26.56% |
| TLT240705P00084000 | 2024-06-18 3:48PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 150 | 24.61% |
| TLT240705P00085000 | 2024-06-18 3:48PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 308 | 22.27% |
| TLT240705P00085500 | 2024-06-17 10:21AM EDT | 85.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 115 | 22.46% |
| TLT240705P00086000 | 2024-06-17 9:43AM EDT | 86.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 173 | 21.49% |
| TLT240705P00086500 | 2024-06-17 3:25PM EDT | 86.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 1,152 | 20.31% |
| TLT240705P00087000 | 2024-06-18 11:55AM EDT | 87.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 295 | 20.12% |
| TLT240705P00087500 | 2024-06-18 3:40PM EDT | 87.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 123 | 234 | 18.95% |
| TLT240705P00088000 | 2024-06-18 1:03PM EDT | 88.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 116 | 1,292 | 18.46% |
| TLT240705P00088500 | 2024-06-18 3:57PM EDT | 88.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 7 | 697 | 17.87% |
| TLT240705P00089000 | 2024-06-18 3:59PM EDT | 89.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 30 | 1,971 | 17.09% |
| TLT240705P00089500 | 2024-06-18 2:46PM EDT | 89.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 3 | 1,164 | 16.31% |
| TLT240705P00090000 | 2024-06-18 3:59PM EDT | 90.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 53 | 1,347 | 15.72% |
| TLT240705P00090500 | 2024-06-18 11:52AM EDT | 90.50 | 0.14 | 0.11 | 0.13 | -0.07 | -33.33% | 2 | 134 | 15.33% |
| TLT240705P00091000 | 2024-06-18 3:29PM EDT | 91.00 | 0.17 | 0.15 | 0.16 | -0.11 | -39.29% | 18 | 771 | 14.75% |
| TLT240705P00091500 | 2024-06-18 3:23PM EDT | 91.50 | 0.22 | 0.20 | 0.21 | -0.16 | -42.11% | 15 | 802 | 14.38% |
| TLT240705P00092000 | 2024-06-18 3:56PM EDT | 92.00 | 0.27 | 0.27 | 0.28 | -0.23 | -46.00% | 62 | 1,606 | 14.11% |
| TLT240705P00092500 | 2024-06-18 2:48PM EDT | 92.50 | 0.39 | 0.36 | 0.38 | -0.26 | -40.00% | 24 | 646 | 14.04% |
| TLT240705P00093000 | 2024-06-18 3:44PM EDT | 93.00 | 0.51 | 0.49 | 0.51 | -0.35 | -40.70% | 180 | 1,630 | 14.01% |
| TLT240705P00093500 | 2024-06-18 2:19PM EDT | 93.50 | 0.77 | 0.65 | 0.67 | -0.31 | -28.70% | 77 | 491 | 13.99% |
| TLT240705P00094000 | 2024-06-18 3:52PM EDT | 94.00 | 0.87 | 0.85 | 0.87 | -0.47 | -35.07% | 102 | 151 | 14.06% |
| TLT240705P00094500 | 2024-06-18 3:20PM EDT | 94.50 | 1.13 | 1.08 | 1.11 | -0.61 | -35.06% | 11 | 261 | 14.19% |
| TLT240705P00095000 | 2024-06-18 3:54PM EDT | 95.00 | 1.40 | 1.36 | 1.39 | -0.66 | -32.04% | 64 | 356 | 14.38% |
| TLT240705P00095500 | 2024-06-18 1:20PM EDT | 95.50 | 1.85 | 1.68 | 1.71 | -0.83 | -30.97% | 12 | 8 | 14.67% |
| TLT240705P00096000 | 2024-06-17 9:48AM EDT | 96.00 | 3.10 | 2.03 | 2.06 | 0.00 | - | 4 | 254 | 14.97% |
| TLT240705P00096500 | 2024-06-17 1:43PM EDT | 96.50 | 3.20 | 2.40 | 2.44 | 0.00 | - | 1 | 4 | 15.33% |
| TLT240705P00097000 | 2024-06-17 12:20PM EDT | 97.00 | 3.77 | 2.80 | 2.85 | 0.00 | - | 11 | 52 | 15.85% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 98.00 | 3.75 | 3.65 | 3.75 | 0.00 | - | - | 1 | 17.48% |
| TLT240705P00100000 | 2024-06-14 11:11AM EDT | 100.00 | 5.63 | 5.50 | 5.65 | 0.00 | - | 5 | 5 | 21.19% |
© 2024 Yahoo. Todos los derechos reservados.