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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-14 12:35PM EDT | 85.00 | 9.87 | 9.85 | 10.00 | 0.00 | - | - | 1 | 24.71% |
| TLT240802C00088500 | 2024-06-14 2:01PM EDT | 88.50 | 6.52 | 6.50 | 6.65 | -0.10 | -1.51% | 4 | 1 | 19.61% |
| TLT240802C00089000 | 2024-06-14 10:46AM EDT | 89.00 | 6.25 | 6.05 | 6.20 | 0.00 | - | - | 1 | 19.12% |
| TLT240802C00091000 | 2024-06-18 12:15PM EDT | 91.00 | 4.14 | 4.35 | 4.45 | +0.27 | +6.98% | 5 | 26 | 16.97% |
| TLT240802C00091500 | 2024-06-14 12:11PM EDT | 91.50 | 4.00 | 3.95 | 4.05 | 0.00 | - | - | 9 | 16.59% |
| TLT240802C00092000 | 2024-06-18 2:21PM EDT | 92.00 | 3.39 | 3.55 | 3.65 | +0.31 | +10.06% | 12 | 26 | 16.11% |
| TLT240802C00092500 | 2024-06-17 1:29PM EDT | 92.50 | 2.68 | 3.20 | 3.30 | 0.00 | - | 4 | 11 | 15.96% |
| TLT240802C00093000 | 2024-06-18 1:25PM EDT | 93.00 | 2.79 | 2.90 | 2.94 | +0.29 | +11.60% | 11 | 10 | 15.58% |
| TLT240802C00093500 | 2024-06-18 10:41AM EDT | 93.50 | 2.19 | 2.59 | 2.62 | +0.05 | +2.34% | 3 | 274 | 15.39% |
| TLT240802C00094000 | 2024-06-18 1:57PM EDT | 94.00 | 2.16 | 2.30 | 2.32 | +0.25 | +13.09% | 56 | 1,212 | 15.22% |
| TLT240802C00094500 | 2024-06-18 3:49PM EDT | 94.50 | 2.03 | 2.03 | 2.05 | +0.34 | +20.12% | 102 | 184 | 15.14% |
| TLT240802C00095000 | 2024-06-18 3:28PM EDT | 95.00 | 1.75 | 1.78 | 1.81 | +0.24 | +15.89% | 136 | 272 | 15.13% |
| TLT240802C00095500 | 2024-06-18 3:03PM EDT | 95.50 | 1.52 | 1.55 | 1.58 | -0.25 | -14.12% | 5 | 27 | 15.04% |
| TLT240802C00096000 | 2024-06-18 2:36PM EDT | 96.00 | 1.27 | 1.35 | 1.38 | +0.14 | +12.39% | 4 | 102 | 15.03% |
| TLT240802C00096500 | 2024-06-17 3:51PM EDT | 96.50 | 1.00 | 1.18 | 1.20 | 0.00 | - | 23 | 25 | 15.04% |
| TLT240802C00097000 | 2024-06-18 3:55PM EDT | 97.00 | 1.02 | 1.02 | 1.05 | +0.16 | +18.60% | 312 | 42 | 15.14% |
| TLT240802C00098000 | 2024-06-18 3:53PM EDT | 98.00 | 0.75 | 0.76 | 0.78 | +0.10 | +15.38% | 185 | 76 | 15.19% |
| TLT240802C00098500 | 2024-06-18 11:16AM EDT | 98.50 | 0.65 | 0.65 | 0.67 | +0.11 | +20.37% | 12 | 22 | 15.24% |
| TLT240802C00099000 | 2024-06-18 1:06PM EDT | 99.00 | 0.54 | 0.55 | 0.57 | +0.05 | +10.20% | 2 | 385 | 15.26% |
| TLT240802C00099500 | 2024-06-18 2:41PM EDT | 99.50 | 0.46 | 0.47 | 0.49 | +0.05 | +12.20% | 8 | 147 | 15.36% |
| TLT240802C00100000 | 2024-06-18 3:53PM EDT | 100.00 | 0.43 | 0.39 | 0.43 | +0.05 | +13.16% | 457 | 242 | 15.58% |
| TLT240802C00105000 | 2024-06-18 12:54PM EDT | 105.00 | 0.27 | 0.09 | 0.13 | +0.15 | +125.00% | 1,004 | 1,025 | 18.02% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00084000 | 2024-06-14 1:23PM EDT | 84.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | - | 10 | 19.43% |
| TLT240802P00085000 | 2024-06-18 1:02PM EDT | 85.00 | 0.01 | 0.06 | 0.11 | -0.10 | -90.91% | 2 | 11 | 18.16% |
| TLT240802P00087000 | 2024-06-18 9:57AM EDT | 87.00 | 0.17 | 0.12 | 0.16 | -0.05 | -22.73% | 9 | 27 | 16.16% |
| TLT240802P00087500 | 2024-06-18 10:17AM EDT | 87.50 | 0.21 | 0.16 | 0.17 | -0.05 | -19.23% | 10 | 7 | 15.53% |
| TLT240802P00088000 | 2024-06-18 3:41PM EDT | 88.00 | 0.20 | 0.18 | 0.19 | -0.10 | -33.33% | 13 | 33 | 15.04% |
| TLT240802P00088500 | 2024-06-18 10:21AM EDT | 88.50 | 0.30 | 0.22 | 0.23 | -0.03 | -9.09% | 5 | 26 | 14.89% |
| TLT240802P00089000 | 2024-06-18 3:53PM EDT | 89.00 | 0.27 | 0.26 | 0.27 | -0.12 | -30.77% | 185 | 84 | 14.60% |
| TLT240802P00089500 | 2024-06-18 3:41PM EDT | 89.50 | 0.33 | 0.31 | 0.32 | -0.18 | -35.29% | 13 | 209 | 14.36% |
| TLT240802P00090000 | 2024-06-18 2:30PM EDT | 90.00 | 0.42 | 0.37 | 0.39 | -0.13 | -23.64% | 21 | 113 | 14.26% |
| TLT240802P00090500 | 2024-06-18 3:07PM EDT | 90.50 | 0.45 | 0.45 | 0.47 | -0.23 | -33.82% | 14 | 33 | 14.14% |
| TLT240802P00091000 | 2024-06-18 3:53PM EDT | 91.00 | 0.55 | 0.54 | 0.56 | -0.24 | -30.38% | 194 | 60 | 13.99% |
| TLT240802P00091500 | 2024-06-17 11:08AM EDT | 91.50 | 1.08 | 0.65 | 0.68 | 0.00 | - | 25 | 101 | 13.99% |
| TLT240802P00092000 | 2024-06-18 2:30PM EDT | 92.00 | 0.86 | 0.79 | 0.81 | -0.27 | -23.89% | 10 | 33 | 13.92% |
| TLT240802P00092500 | 2024-06-18 10:42AM EDT | 92.50 | 1.15 | 0.94 | 0.96 | -0.32 | -21.77% | 13 | 141 | 13.87% |
| TLT240802P00093000 | 2024-06-18 3:20PM EDT | 93.00 | 1.14 | 1.11 | 1.13 | -0.38 | -25.00% | 62 | 108 | 13.82% |
| TLT240802P00093500 | 2024-06-18 11:38AM EDT | 93.50 | 1.49 | 1.30 | 1.33 | -0.26 | -14.86% | 28 | 163 | 13.84% |
| TLT240802P00094000 | 2024-06-18 3:45PM EDT | 94.00 | 1.54 | 1.52 | 1.55 | -0.47 | -23.38% | 406 | 72 | 13.86% |
| TLT240802P00094500 | 2024-06-18 3:49PM EDT | 94.50 | 1.77 | 1.75 | 1.79 | -0.14 | -7.33% | 212 | 10 | 13.86% |
| TLT240802P00095000 | 2024-06-18 3:09PM EDT | 95.00 | 2.07 | 2.02 | 2.05 | -0.52 | -20.08% | 12 | 59 | 13.84% |
© 2024 Yahoo. Todos los derechos reservados.