iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00086000 | 2024-05-30 9:38AM EDT | 86.00 | 3.60 | 4.45 | 4.60 | 0.00 | - | 5 | 6 | 32.81% |
| TLT240605C00087000 | 2024-05-30 9:33AM EDT | 87.00 | 2.65 | 3.45 | 3.60 | 0.00 | - | 5 | 6 | 27.15% |
| TLT240605C00088000 | 2024-05-31 3:54PM EDT | 88.00 | 2.43 | 2.48 | 2.59 | +0.68 | +38.86% | 4,229 | 1,927 | 20.75% |
| TLT240605C00089000 | 2024-05-31 3:43PM EDT | 89.00 | 1.50 | 1.48 | 1.59 | +0.56 | +59.57% | 1,700 | 1,486 | 14.55% |
| TLT240605C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 0.62 | 0.60 | 0.63 | +0.24 | +63.16% | 4,326 | 2,548 | 8.59% |
| TLT240605C00091000 | 2024-05-31 3:59PM EDT | 91.00 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 14,291 | 2,748 | 9.86% |
| TLT240605C00092000 | 2024-05-31 3:59PM EDT | 92.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 853 | 831 | 11.43% |
| TLT240605C00093000 | 2024-05-31 3:33PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 220 | 1,153 | 14.26% |
| TLT240605C00094000 | 2024-05-30 1:32PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 518 | 17.19% |
| TLT240605C00095000 | 2024-05-31 3:19PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 264 | 113 | 21.09% |
| TLT240605C00096000 | 2024-05-31 2:41PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 9 | 24.81% |
| TLT240605C00097000 | 2024-05-31 2:28PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 71 | 25.78% |
| TLT240605C00098000 | 2024-05-31 2:13PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 38 | 28.91% |
| TLT240605C00100000 | 2024-05-22 11:46AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 34 | 35.16% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00082000 | 2024-05-28 3:55PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 35.16% |
| TLT240605P00083000 | 2024-05-29 10:43AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 31.25% |
| TLT240605P00084000 | 2024-05-30 1:14PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 33 | 27.34% |
| TLT240605P00085000 | 2024-05-31 11:15AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 293 | 23.44% |
| TLT240605P00086000 | 2024-05-31 3:45PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 190 | 19.53% |
| TLT240605P00087000 | 2024-05-31 3:26PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,173 | 310 | 17.58% |
| TLT240605P00088000 | 2024-05-31 3:54PM EDT | 88.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 581 | 923 | 15.04% |
| TLT240605P00089000 | 2024-05-31 3:59PM EDT | 89.00 | 0.10 | 0.09 | 0.10 | -0.21 | -67.74% | 5,742 | 851 | 12.99% |
| TLT240605P00090000 | 2024-05-31 3:57PM EDT | 90.00 | 0.35 | 0.33 | 0.35 | -0.42 | -54.55% | 2,006 | 1,469 | 12.94% |
| TLT240605P00091000 | 2024-05-31 3:51PM EDT | 91.00 | 1.03 | 0.91 | 0.95 | -0.54 | -34.39% | 293 | 641 | 15.04% |
| TLT240605P00092000 | 2024-05-31 2:27PM EDT | 92.00 | 1.94 | 1.77 | 1.83 | -0.56 | -22.40% | 205 | 381 | 19.63% |
| TLT240605P00093000 | 2024-05-29 9:46AM EDT | 93.00 | 2.92 | 2.72 | 2.82 | -1.20 | -29.13% | 1 | 46 | 25.88% |
| TLT240605P00095000 | 2024-05-28 10:25AM EDT | 95.00 | 4.45 | 4.70 | 4.85 | 0.00 | - | 4 | 1 | 38.77% |
| TLT240605P00096000 | 2024-05-28 10:24AM EDT | 96.00 | 5.43 | 5.70 | 5.85 | 0.00 | - | 10 | 7 | 44.24% |
| TLT240605P00097000 | 2024-05-28 3:50PM EDT | 97.00 | 7.10 | 6.70 | 6.85 | 0.00 | - | 2 | 3 | 49.51% |
| TLT240605P00100000 | 2024-05-23 9:44AM EDT | 100.00 | 8.55 | 9.70 | 9.85 | 0.00 | - | - | 1 | 59.77% |
© 2024 Yahoo. Todos los derechos reservados.