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:103.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00103000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 1,222 | 23.44% |
| TLT240628C00103000 | 2024-05-28 11:21AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 256 | 22.46% |
| TLT240719C00103000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 12 | 15,580 | 18.07% |
| TLT240816C00103000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 12 | 608 | 16.50% |
| TLT240920C00103000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 0.24 | 0.25 | 0.27 | +0.04 | +20.00% | 113 | 497 | 15.99% |
| TLT240930C00103000 | 2024-05-28 9:55AM EDT | 2024-09-30 | 0.26 | 0.27 | 0.30 | 0.00 | - | 6 | 118 | 15.70% |
| TLT241018C00103000 | 2024-05-29 9:57AM EDT | 2024-10-18 | 0.31 | 0.35 | 0.38 | 0.00 | - | 1 | 130 | 15.54% |
| TLT241115C00103000 | 2024-05-29 3:30PM EDT | 2024-11-15 | 0.45 | 0.55 | 0.59 | 0.00 | - | 16 | 205 | 15.99% |
| TLT241220C00103000 | 2024-05-28 1:43PM EDT | 2024-12-20 | 0.72 | 0.77 | 0.81 | 0.00 | - | 2 | 428 | 16.02% |
| TLT241231C00103000 | 2024-05-30 11:38AM EDT | 2024-12-31 | 0.73 | 0.80 | 0.85 | 0.00 | - | 20 | 870 | 15.85% |
| TLT250117C00103000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 0.99 | 0.96 | 1.02 | +0.14 | +16.47% | 26 | 3,755 | 16.20% |
| TLT250221C00103000 | 2024-05-30 9:56AM EDT | 2025-02-21 | 1.04 | 1.18 | 1.25 | 0.00 | - | 18 | 164 | 16.22% |
| TLT250321C00103000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 1.37 | 1.36 | 1.42 | +0.05 | +3.79% | 1 | 71 | 16.18% |
| TLT250331C00103000 | 2024-05-23 1:44PM EDT | 2025-03-31 | 1.59 | 1.42 | 1.53 | 0.00 | - | 1 | 205 | 16.37% |
| TLT250516C00103000 | 2024-05-31 9:34AM EDT | 2025-05-16 | 1.84 | 1.78 | 1.88 | +0.13 | +7.60% | 10 | 19 | 16.58% |
| TLT260116C00103000 | 2024-05-30 1:03PM EDT | 2026-01-16 | 3.69 | 3.55 | 4.20 | 0.00 | - | 1 | 2,817 | 18.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00103000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 12.95 | 12.70 | 12.80 | 0.00 | - | 270 | 38 | 36.33% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 14.95 | 11.75 | 11.90 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 14.22 | 11.60 | 11.75 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 2024-08-16 | 12.70 | 12.70 | 12.80 | 0.00 | - | 5 | 6 | 18.99% |
| TLT240920P00103000 | 2024-05-30 11:46AM EDT | 2024-09-20 | 13.48 | 12.70 | 12.80 | 0.00 | - | 4 | 18 | 15.75% |
| TLT240930P00103000 | 2024-05-02 9:53AM EDT | 2024-09-30 | 14.75 | 12.70 | 12.80 | 0.00 | - | 100 | 11 | 15.09% |
| TLT241018P00103000 | 2024-05-29 11:41AM EDT | 2024-10-18 | 14.20 | 12.70 | 12.80 | 0.00 | - | 1 | 70 | 14.11% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 12.96 | 12.70 | 12.80 | 0.00 | - | 2 | 5,650 | 12.88% |
| TLT241220P00103000 | 2024-05-14 11:45AM EDT | 2024-12-20 | 12.76 | 12.70 | 12.85 | 0.00 | - | 30 | 31 | 12.23% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 2024-12-31 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 0.00% |
| TLT250117P00103000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 13.30 | 12.75 | 12.90 | 0.00 | - | 1 | 113 | 11.90% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 11.80 | 12.80 | 13.00 | 0.00 | - | 24 | 10 | 11.83% |
| TLT260116P00103000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 13.97 | 13.70 | 14.45 | 0.00 | - | 4 | 120 | 12.81% |
© 2024 Yahoo. Todos los derechos reservados.