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:
Precio de ejercicio:101.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00101000 | 2024-06-18 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,327 | 31.25% |
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 2024-06-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 28 | 21.09% |
| TLT240628C00101000 | 2024-06-17 1:34PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,255 | 20.12% |
| TLT240719C00101000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 3,224 | 812 | 16.11% |
| TLT240816C00101000 | 2024-06-18 3:58PM EDT | 2024-08-16 | 0.44 | 0.45 | 0.47 | +0.02 | +4.76% | 222 | 960 | 15.63% |
| TLT240920C00101000 | 2024-06-18 3:58PM EDT | 2024-09-20 | 0.85 | 0.84 | 0.87 | +0.08 | +10.39% | 126 | 1,381 | 15.49% |
| TLT240930C00101000 | 2024-06-17 2:43PM EDT | 2024-09-30 | 0.88 | 0.96 | 0.99 | 0.00 | - | 16 | 354 | 15.53% |
| TLT241018C00101000 | 2024-06-18 3:53PM EDT | 2024-10-18 | 1.18 | 1.18 | 1.20 | +0.09 | +8.26% | 33 | 7,013 | 15.58% |
| TLT241115C00101000 | 2024-06-18 3:59PM EDT | 2024-11-15 | 1.62 | 1.61 | 1.65 | +0.20 | +14.08% | 8 | 2,957 | 16.32% |
| TLT241220C00101000 | 2024-06-18 11:12AM EDT | 2024-12-20 | 1.80 | 1.97 | 2.02 | +0.08 | +4.65% | 11 | 243 | 16.29% |
| TLT241231C00101000 | 2024-06-18 11:33AM EDT | 2024-12-31 | 1.95 | 2.02 | 2.09 | +0.09 | +4.84% | 1 | 423 | 16.11% |
| TLT250117C00101000 | 2024-06-18 12:27PM EDT | 2025-01-17 | 2.22 | 2.25 | 2.30 | +0.16 | +7.77% | 22 | 2,449 | 16.27% |
| TLT250221C00101000 | 2024-06-18 1:28PM EDT | 2025-02-21 | 2.57 | 2.58 | 2.64 | -0.22 | -7.89% | 32 | 295 | 16.28% |
| TLT250321C00101000 | 2024-06-18 9:46AM EDT | 2025-03-21 | 2.77 | 2.89 | 2.95 | +0.09 | +3.36% | 6 | 232 | 16.46% |
| TLT250331C00101000 | 2024-06-17 9:59AM EDT | 2025-03-31 | 2.70 | 2.97 | 3.05 | 0.00 | - | 2 | 269 | 16.49% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 2025-05-16 | 3.00 | 3.30 | 3.55 | 0.00 | - | 1 | 102 | 16.78% |
| TLT260116C00101000 | 2024-06-17 9:39AM EDT | 2026-01-16 | 5.49 | 5.55 | 6.00 | 0.00 | - | 34 | 1,677 | 18.05% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00101000 | 2024-06-03 1:20PM EDT | 2024-06-21 | 9.50 | 6.35 | 6.50 | 0.00 | - | 1 | 0 | 44.92% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 2024-06-28 | 7.87 | 6.35 | 6.50 | 0.00 | - | 10 | 0 | 24.61% |
| TLT240719P00101000 | 2024-06-12 2:10PM EDT | 2024-07-19 | 8.00 | 6.50 | 6.65 | 0.00 | - | 5 | 12 | 17.63% |
| TLT240816P00101000 | 2024-05-16 2:01PM EDT | 2024-08-16 | 9.03 | 6.70 | 6.85 | 0.00 | - | 2 | 8 | 15.31% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 2024-09-20 | 9.70 | 6.85 | 7.00 | 0.00 | - | 5 | 46 | 13.40% |
| TLT240930P00101000 | 2024-06-04 1:57PM EDT | 2024-09-30 | 8.45 | 6.90 | 7.05 | 0.00 | - | 87 | 60 | 13.11% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 34.56% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 2024-11-15 | 7.45 | 7.30 | 7.40 | 0.00 | - | 9 | 254 | 12.95% |
| TLT241220P00101000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 12.45 | 7.55 | 7.70 | 0.00 | - | 3 | 191 | 13.10% |
| TLT241231P00101000 | 2024-05-31 12:55PM EDT | 2024-12-31 | 11.25 | 7.60 | 7.70 | 0.00 | - | 1 | 3 | 12.72% |
| TLT250117P00101000 | 2024-06-11 10:36AM EDT | 2025-01-17 | 10.45 | 7.65 | 7.80 | 0.00 | - | 2 | 144 | 12.64% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 28.02% |
| TLT250516P00101000 | 2024-06-18 2:53PM EDT | 2025-05-16 | 8.50 | 8.25 | 8.55 | +0.10 | +1.19% | 72 | 73 | 12.56% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 2026-01-16 | 13.65 | 9.45 | 10.25 | 0.00 | - | 1 | 50 | 13.40% |
© 2024 Yahoo. Todos los derechos reservados.