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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 19.65 | 19.80 | 0.00 | - | 5 | 8 | 53.22% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 10.65 | 10.85 | 0.00 | - | 5 | 6 | 32.57% |
| TLT240712C00086000 | 2024-06-10 12:17PM EDT | 86.00 | 5.30 | 8.70 | 8.85 | 0.00 | - | - | 55 | 27.49% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 8.20 | 8.35 | 0.00 | - | - | 70 | 26.22% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 7.20 | 7.35 | 0.00 | - | 5 | 6 | 23.63% |
| TLT240712C00088000 | 2024-06-13 9:57AM EDT | 88.00 | 5.42 | 6.70 | 6.85 | 0.00 | - | 5 | 40 | 22.36% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 6.20 | 6.40 | 0.00 | - | 4 | 4 | 22.17% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 5.75 | 5.90 | +1.07 | +23.01% | 1,569 | 1,510 | 20.80% |
| TLT240712C00089500 | 2024-06-13 11:56AM EDT | 89.50 | 4.47 | 5.25 | 5.40 | 0.00 | - | 1 | 6 | 19.46% |
| TLT240712C00090000 | 2024-06-18 11:03AM EDT | 90.00 | 4.25 | 4.80 | 4.90 | +0.15 | +3.66% | 52 | 116 | 18.07% |
| TLT240712C00090500 | 2024-06-18 11:32AM EDT | 90.50 | 3.95 | 4.30 | 4.45 | +0.28 | +7.63% | 4 | 45 | 17.58% |
| TLT240712C00091000 | 2024-06-17 12:38PM EDT | 91.00 | 3.20 | 3.90 | 4.00 | 0.00 | - | 5 | 324 | 16.90% |
| TLT240712C00091500 | 2024-06-18 1:20PM EDT | 91.50 | 3.30 | 3.45 | 3.55 | +0.61 | +22.68% | 37 | 253 | 16.11% |
| TLT240712C00092000 | 2024-06-18 1:20PM EDT | 92.00 | 2.91 | 3.05 | 3.15 | +0.40 | +15.94% | 16 | 657 | 15.87% |
| TLT240712C00092500 | 2024-06-18 10:00AM EDT | 92.50 | 2.50 | 2.68 | 2.73 | +0.48 | +23.76% | 14 | 295 | 15.16% |
| TLT240712C00093000 | 2024-06-18 3:59PM EDT | 93.00 | 2.34 | 2.33 | 2.37 | +0.48 | +25.81% | 148 | 893 | 14.97% |
| TLT240712C00093500 | 2024-06-18 12:50PM EDT | 93.50 | 1.86 | 2.01 | 2.03 | +0.26 | +16.25% | 8 | 673 | 14.75% |
| TLT240712C00094000 | 2024-06-18 3:43PM EDT | 94.00 | 1.69 | 1.71 | 1.73 | +0.35 | +26.12% | 81 | 1,332 | 14.67% |
| TLT240712C00094500 | 2024-06-18 3:12PM EDT | 94.50 | 1.39 | 1.44 | 1.46 | +0.32 | +29.91% | 45 | 217 | 14.62% |
| TLT240712C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 1.21 | 1.20 | 1.23 | +0.27 | +28.72% | 922 | 5,021 | 14.70% |
| TLT240712C00095500 | 2024-06-18 3:23PM EDT | 95.50 | 0.95 | 1.00 | 1.02 | -0.30 | -24.00% | 53 | 608 | 14.70% |
| TLT240712C00096000 | 2024-06-18 3:59PM EDT | 96.00 | 0.82 | 0.83 | 0.85 | +0.17 | +26.15% | 100 | 1,496 | 14.84% |
| TLT240712C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.55 | 0.55 | 0.57 | +0.11 | +25.00% | 60 | 4,040 | 15.02% |
| TLT240712C00098000 | 2024-06-18 3:10PM EDT | 98.00 | 0.35 | 0.37 | 0.38 | +0.04 | +12.90% | 74 | 903 | 15.33% |
| TLT240712C00099000 | 2024-06-18 3:35PM EDT | 99.00 | 0.23 | 0.24 | 0.25 | +0.03 | +15.00% | 2,026 | 6,744 | 15.67% |
| TLT240712C00100000 | 2024-06-18 3:35PM EDT | 100.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 39 | 1,250 | 16.46% |
| TLT240712C00105000 | 2024-06-18 12:49PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 12 | 3,038 | 20.70% |
| TLT240712C00110000 | 2024-06-17 9:43AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 54 | 26.17% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 61 | 78 | 31.25% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 34.38% |
| TLT240712P00080000 | 2024-06-14 10:07AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 64 | 27.74% |
| TLT240712P00082000 | 2024-06-11 9:49AM EDT | 82.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 24.22% |
| TLT240712P00083000 | 2024-06-18 3:47PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 79 | 23.63% |
| TLT240712P00083500 | 2024-06-12 9:45AM EDT | 83.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 20 | 22.66% |
| TLT240712P00084000 | 2024-06-17 3:43PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 20 | 21.88% |
| TLT240712P00084500 | 2024-06-14 1:32PM EDT | 84.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 20 | 27 | 21.68% |
| TLT240712P00085000 | 2024-06-14 11:07AM EDT | 85.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 3 | 95 | 20.80% |
| TLT240712P00085500 | 2024-06-12 12:34PM EDT | 85.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 1 | 21 | 19.83% |
| TLT240712P00086000 | 2024-06-17 3:43PM EDT | 86.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 78 | 19.53% |
| TLT240712P00086500 | 2024-06-17 3:05PM EDT | 86.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 14 | 78 | 19.14% |
| TLT240712P00087000 | 2024-06-17 2:48PM EDT | 87.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 144 | 18.16% |
| TLT240712P00087500 | 2024-06-18 3:39PM EDT | 87.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 3 | 57 | 17.58% |
| TLT240712P00088000 | 2024-06-18 2:45PM EDT | 88.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 105 | 531 | 16.99% |
| TLT240712P00088500 | 2024-06-18 9:36AM EDT | 88.50 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 5 | 122 | 16.65% |
| TLT240712P00089000 | 2024-06-18 2:57PM EDT | 89.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 11 | 153 | 16.21% |
| TLT240712P00089500 | 2024-06-18 3:34PM EDT | 89.50 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 6 | 155 | 15.58% |
| TLT240712P00090000 | 2024-06-18 3:57PM EDT | 90.00 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 59 | 930 | 15.14% |
| TLT240712P00090500 | 2024-06-18 3:34PM EDT | 90.50 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 20 | 343 | 14.75% |
| TLT240712P00091000 | 2024-06-18 3:47PM EDT | 91.00 | 0.26 | 0.25 | 0.26 | -0.15 | -36.59% | 91 | 501 | 14.41% |
| TLT240712P00091500 | 2024-06-18 3:58PM EDT | 91.50 | 0.34 | 0.32 | 0.34 | -0.19 | -35.85% | 4 | 2,612 | 14.31% |
| TLT240712P00092000 | 2024-06-18 3:20PM EDT | 92.00 | 0.44 | 0.41 | 0.43 | -0.25 | -36.23% | 78 | 1,202 | 14.11% |
| TLT240712P00092500 | 2024-06-18 10:53AM EDT | 92.50 | 0.73 | 0.53 | 0.55 | -0.13 | -15.12% | 13 | 98 | 14.06% |
| TLT240712P00093000 | 2024-06-18 3:57PM EDT | 93.00 | 0.69 | 0.68 | 0.70 | -0.35 | -33.65% | 73 | 443 | 14.06% |
| TLT240712P00093500 | 2024-06-18 3:56PM EDT | 93.50 | 0.86 | 0.86 | 0.87 | -0.42 | -32.81% | 44 | 409 | 13.99% |
| TLT240712P00094000 | 2024-06-18 3:46PM EDT | 94.00 | 1.08 | 1.06 | 1.08 | -0.48 | -30.77% | 24 | 430 | 14.04% |
| TLT240712P00094500 | 2024-06-18 3:49PM EDT | 94.50 | 1.29 | 1.29 | 1.32 | -0.20 | -13.42% | 3 | 247 | 14.11% |
| TLT240712P00095000 | 2024-06-18 3:42PM EDT | 95.00 | 1.59 | 1.56 | 1.59 | -0.58 | -26.73% | 17 | 611 | 14.19% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 1.87 | 1.90 | 0.00 | - | 5 | 76 | 14.38% |
| TLT240712P00096000 | 2024-06-18 3:54PM EDT | 96.00 | 2.24 | 2.20 | 2.23 | -0.13 | -5.49% | 1 | 1,190 | 14.53% |
| TLT240712P00097000 | 2024-06-18 1:20PM EDT | 97.00 | 3.15 | 2.93 | 2.99 | -0.85 | -21.25% | 24 | 34 | 15.16% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 98.00 | 4.97 | 3.75 | 3.85 | 0.00 | - | 5 | 19 | 16.24% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 5.55 | 5.70 | 0.00 | - | - | 5 | 18.85% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 10.45 | 10.60 | 0.00 | - | - | 0 | 26.76% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 20.40 | 20.55 | 0.00 | - | - | 0 | 41.31% |
© 2024 Yahoo. Todos los derechos reservados.