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:104.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00104000 | 2024-05-21 9:36AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 39.84% |
| TLT240621C00104000 | 2024-05-30 10:44AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 7,314 | 25.00% |
| TLT240628C00104000 | 2024-05-29 3:43PM EDT | 2024-06-28 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 596 | 22.85% |
| TLT240719C00104000 | 2024-05-31 1:57PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 271 | 19.14% |
| TLT240816C00104000 | 2024-05-30 9:41AM EDT | 2024-08-16 | 0.08 | 0.10 | 0.12 | 0.00 | - | 2 | 5,852 | 17.24% |
| TLT240920C00104000 | 2024-05-31 11:12AM EDT | 2024-09-20 | 0.23 | 0.22 | 0.24 | +0.04 | +21.05% | 10 | 7,025 | 16.43% |
| TLT240930C00104000 | 2024-05-31 10:27AM EDT | 2024-09-30 | 0.23 | 0.24 | 0.26 | +0.02 | +9.52% | 10 | 77 | 16.04% |
| TLT241018C00104000 | 2024-05-29 10:26AM EDT | 2024-10-18 | 0.27 | 0.31 | 0.33 | 0.00 | - | 301 | 646 | 15.82% |
| TLT241115C00104000 | 2024-05-29 12:50PM EDT | 2024-11-15 | 0.45 | 0.48 | 0.51 | +0.09 | +25.00% | 1 | 108 | 16.14% |
| TLT241220C00104000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 0.67 | 0.68 | 0.73 | 0.00 | - | 9 | 103 | 16.27% |
| TLT241231C00104000 | 2024-05-14 3:45PM EDT | 2024-12-31 | 0.90 | 0.70 | 0.75 | 0.00 | - | 24 | 190 | 15.98% |
| TLT250117C00104000 | 2024-05-29 2:15PM EDT | 2025-01-17 | 0.71 | 0.85 | 0.91 | 0.00 | - | 8 | 1,614 | 16.33% |
| TLT250221C00104000 | 2024-05-29 10:44AM EDT | 2025-02-21 | 0.91 | 1.05 | 1.10 | 0.00 | - | 1,508 | 1,582 | 16.21% |
| TLT250321C00104000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 1.15 | 1.22 | 1.28 | 0.00 | - | 49 | 105 | 16.26% |
| TLT250331C00104000 | 2024-05-14 3:55PM EDT | 2025-03-31 | 1.56 | 1.28 | 1.34 | 0.00 | - | 9 | 200 | 16.26% |
| TLT250516C00104000 | 2024-05-22 3:09PM EDT | 2025-05-16 | 1.92 | 1.62 | 1.70 | 0.00 | - | - | 110 | 16.58% |
| TLT260116C00104000 | 2024-05-29 11:55AM EDT | 2026-01-16 | 3.35 | 3.35 | 4.00 | 0.00 | - | 102 | 1,948 | 18.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00104000 | 2024-05-23 2:55PM EDT | 2024-06-07 | 13.00 | 13.70 | 13.85 | 0.00 | - | - | 1 | 64.84% |
| TLT240621P00104000 | 2024-05-23 2:55PM EDT | 2024-06-21 | 13.00 | 13.70 | 13.85 | 0.00 | - | 1 | 3 | 39.94% |
| TLT240628P00104000 | 2024-05-30 2:52PM EDT | 2024-06-28 | 14.45 | 13.70 | 13.80 | 0.00 | - | 19 | 72 | 33.20% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 13.85 | 13.65 | 13.80 | 0.00 | - | 2 | 4 | 25.10% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 12.10 | 13.70 | 13.80 | 0.00 | - | 10 | 10 | 20.04% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 12.66 | 13.70 | 13.80 | 0.00 | - | 3 | 3 | 16.63% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 20.75% |
| TLT241115P00104000 | 2024-05-22 9:51AM EDT | 2024-11-15 | 12.65 | 13.70 | 13.80 | 0.00 | - | 6 | 6 | 13.60% |
| TLT241220P00104000 | 2024-05-03 12:01PM EDT | 2024-12-20 | 14.36 | 13.70 | 13.85 | 0.00 | - | 5 | 8 | 12.90% |
| TLT250117P00104000 | 2024-05-07 9:53AM EDT | 2025-01-17 | 13.28 | 13.70 | 13.85 | 0.00 | - | 66 | 720 | 12.11% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 14.98% |
| TLT260116P00104000 | 2024-05-24 2:09PM EDT | 2026-01-16 | 14.15 | 14.50 | 15.20 | 0.00 | - | 90 | 223 | 12.62% |
© 2024 Yahoo. Todos los derechos reservados.