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:
Precio de ejercicio:102.00
Opciones de comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240612C00102000 | 2024-05-30 1:03PM EDT | 2024-06-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 29.30% |
| TLT240621C00102000 | 2024-05-30 1:20PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 7,992 | 23.24% |
| TLT240628C00102000 | 2024-05-23 11:26AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 330 | 21.09% |
| TLT240719C00102000 | 2024-05-30 9:34AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 2 | 6,757 | 17.38% |
| TLT240816C00102000 | 2024-05-30 1:31PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 10 | 325 | 15.97% |
| TLT240920C00102000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.31 | +0.05 | +20.83% | 5,000 | 14,166 | 15.60% |
| TLT240930C00102000 | 2024-05-31 3:20PM EDT | 2024-09-30 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 1 | 159 | 15.28% |
| TLT241018C00102000 | 2024-05-29 2:39PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.44 | +0.10 | +31.25% | 1 | 503 | 15.27% |
| TLT241115C00102000 | 2024-05-29 9:45AM EDT | 2024-11-15 | 0.52 | 0.64 | 0.68 | 0.00 | - | 1 | 139 | 15.82% |
| TLT241220C00102000 | 2024-05-31 1:54PM EDT | 2024-12-20 | 0.89 | 0.89 | 0.94 | +0.11 | +14.10% | 25 | 82,996 | 15.99% |
| TLT241231C00102000 | 2024-05-29 9:38AM EDT | 2024-12-31 | 0.78 | 0.91 | 0.98 | 0.00 | - | 1 | 489 | 15.80% |
| TLT250117C00102000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 1.08 | 1.08 | 1.11 | +0.08 | +8.00% | 7 | 1,987 | 15.89% |
| TLT250221C00102000 | 2024-05-30 9:53AM EDT | 2025-02-21 | 1.16 | 1.33 | 1.37 | 0.00 | - | 18 | 117 | 16.02% |
| TLT250321C00102000 | 2024-05-20 9:35AM EDT | 2025-03-21 | 1.78 | 1.52 | 1.60 | 0.00 | - | 2 | 145 | 16.20% |
| TLT250331C00102000 | 2024-05-28 3:19PM EDT | 2025-03-31 | 1.60 | 1.59 | 1.66 | +0.04 | +2.56% | 1 | 196 | 16.17% |
| TLT250516C00102000 | 2024-05-31 10:06AM EDT | 2025-05-16 | 2.00 | 1.96 | 2.03 | +0.18 | +9.89% | 15 | 34 | 16.41% |
| TLT260116C00102000 | 2024-05-30 2:31PM EDT | 2026-01-16 | 4.01 | 3.75 | 4.50 | 0.00 | - | 33 | 155 | 18.70% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00102000 | 2024-05-22 2:03PM EDT | 2024-06-07 | 10.50 | 11.70 | 11.85 | 0.00 | - | - | 1 | 57.81% |
| TLT240621P00102000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 10.63 | 11.70 | 11.80 | 0.00 | - | 1 | 5 | 34.23% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00102000 | 2024-05-17 11:15AM EDT | 2024-07-19 | 10.43 | 11.65 | 11.85 | 0.00 | - | 4 | 9 | 23.41% |
| TLT240816P00102000 | 2024-05-20 10:30AM EDT | 2024-08-16 | 11.02 | 11.70 | 11.80 | 0.00 | - | 1 | 1 | 17.90% |
| TLT240920P00102000 | 2024-05-30 11:46AM EDT | 2024-09-20 | 12.47 | 11.70 | 11.80 | 0.00 | - | 4 | 17 | 14.84% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 13.45 | 11.70 | 11.80 | 0.00 | - | 4 | 172 | 14.23% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 11.70 | 11.80 | 0.00 | - | 6 | 0 | 13.28% |
| TLT241115P00102000 | 2024-05-29 9:55AM EDT | 2024-11-15 | 12.99 | 11.70 | 11.90 | 0.00 | - | 1 | 118 | 13.16% |
| TLT241220P00102000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 11.83 | 11.80 | 11.95 | 0.00 | - | 1 | 27 | 12.40% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 10.95 | 11.10 | 0.00 | - | 21 | 94 | 0.00% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 2025-02-21 | 10.40 | 11.90 | 12.10 | 0.00 | - | 1 | 7 | 11.84% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 12.68 | 12.00 | 12.15 | 0.00 | - | 4 | 4 | 11.37% |
| TLT250516P00102000 | 2024-05-21 10:59AM EDT | 2025-05-16 | 11.35 | 12.15 | 12.35 | 0.00 | - | - | 13 | 11.59% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 12.95 | 13.70 | 0.00 | - | 1 | 53 | 12.95% |
© 2024 Yahoo. Todos los derechos reservados.