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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00105000 | 2024-06-18 11:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,218 | 46.88% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 28.91% |
| TLT240628C00105000 | 2024-06-18 9:45AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,483 | 25.78% |
| TLT240705C00105000 | 2024-06-17 3:12PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 140 | 528 | 22.85% |
| TLT240712C00105000 | 2024-06-18 12:49PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 12 | 3,038 | 20.70% |
| TLT240719C00105000 | 2024-06-18 2:16PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 13 | 15,902 | 19.34% |
| TLT240726C00105000 | 2024-06-17 10:53AM EDT | 2024-07-26 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 10 | 84 | 17.87% |
| TLT240802C00105000 | 2024-06-18 12:54PM EDT | 2024-08-02 | 0.27 | 0.09 | 0.13 | +0.15 | +125.00% | 1,004 | 1,025 | 18.02% |
| TLT240816C00105000 | 2024-06-18 2:45PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | 0.00 | - | 60 | 3,538 | 16.85% |
| TLT240920C00105000 | 2024-06-18 3:20PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.39 | -0.01 | -2.70% | 5,987 | 45,612 | 16.11% |
| TLT240930C00105000 | 2024-06-18 10:21AM EDT | 2024-09-30 | 0.41 | 0.45 | 0.48 | -0.04 | -8.89% | 67 | 2,190 | 16.24% |
| TLT241018C00105000 | 2024-06-18 3:04PM EDT | 2024-10-18 | 0.59 | 0.60 | 0.62 | +0.03 | +5.36% | 599 | 2,355 | 16.19% |
| TLT241115C00105000 | 2024-06-18 12:00PM EDT | 2024-11-15 | 0.92 | 0.90 | 0.93 | +0.08 | +9.52% | 5 | 1,424 | 16.69% |
| TLT241220C00105000 | 2024-06-17 3:14PM EDT | 2024-12-20 | 1.22 | 1.17 | 1.21 | +0.15 | +14.02% | 20 | 22,104 | 16.55% |
| TLT241231C00105000 | 2024-06-18 12:32PM EDT | 2024-12-31 | 1.18 | 1.21 | 1.26 | +0.06 | +5.36% | 11 | 766 | 16.33% |
| TLT250117C00105000 | 2024-06-18 3:53PM EDT | 2025-01-17 | 1.41 | 1.39 | 1.43 | +0.12 | +9.30% | 214 | 26,899 | 16.47% |
| TLT250221C00105000 | 2024-06-17 2:10PM EDT | 2025-02-21 | 1.55 | 1.65 | 1.70 | 0.00 | - | 13 | 2,354 | 16.41% |
| TLT250321C00105000 | 2024-06-18 9:42AM EDT | 2025-03-21 | 1.77 | 1.91 | 1.96 | +0.01 | +0.57% | 3 | 596 | 16.55% |
| TLT250331C00105000 | 2024-06-18 1:02PM EDT | 2025-03-31 | 1.95 | 1.97 | 2.04 | +0.07 | +3.72% | 2 | 220 | 16.55% |
| TLT250417C00105000 | 2024-06-18 3:52PM EDT | 2025-04-17 | 2.15 | 2.11 | 2.18 | +0.18 | +9.14% | 967 | 995 | 16.57% |
| TLT250516C00105000 | 2024-06-18 3:41PM EDT | 2025-05-16 | 2.39 | 2.30 | 2.46 | +0.16 | +7.17% | 30 | 388 | 16.76% |
| TLT260116C00105000 | 2024-06-18 3:45PM EDT | 2026-01-16 | 4.70 | 4.55 | 4.80 | +0.35 | +8.05% | 13 | 7,452 | 18.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 16.25 | 10.35 | 10.50 | 0.00 | - | 1 | 1 | 65.04% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 111.38% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 2024-07-12 | 11.85 | 10.45 | 10.60 | 0.00 | - | - | 0 | 26.76% |
| TLT240719P00105000 | 2024-06-12 2:10PM EDT | 2024-07-19 | 11.95 | 10.45 | 10.60 | 0.00 | - | 5 | 5 | 23.54% |
| TLT240816P00105000 | 2024-06-05 11:34AM EDT | 2024-08-16 | 11.79 | 10.45 | 10.65 | 0.00 | - | 1 | 0 | 18.02% |
| TLT240920P00105000 | 2024-06-14 1:19PM EDT | 2024-09-20 | 10.80 | 10.50 | 10.65 | 0.00 | - | 1 | 10 | 14.28% |
| TLT240930P00105000 | 2024-06-13 1:06PM EDT | 2024-09-30 | 11.15 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 14.23% |
| TLT241018P00105000 | 2024-06-05 9:30AM EDT | 2024-10-18 | 12.04 | 10.55 | 10.75 | 0.00 | - | 1 | 1 | 13.67% |
| TLT241115P00105000 | 2024-05-23 9:44AM EDT | 2024-11-15 | 13.55 | 10.70 | 10.85 | 0.00 | - | 1 | 10 | 13.22% |
| TLT241220P00105000 | 2024-06-18 10:40AM EDT | 2024-12-20 | 11.44 | 10.80 | 10.95 | -0.76 | -6.23% | 24 | 54 | 12.64% |
| TLT241231P00105000 | 2024-06-14 11:33AM EDT | 2024-12-31 | 11.05 | 10.80 | 11.00 | 0.00 | - | 10 | 11 | 12.61% |
| TLT250117P00105000 | 2024-06-18 2:59PM EDT | 2025-01-17 | 10.97 | 10.85 | 11.00 | -0.88 | -7.43% | 95 | 1,487 | 12.10% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 31.42% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 16.36 | 11.05 | 11.25 | 0.00 | - | - | 20 | 11.91% |
| TLT250331P00105000 | 2024-06-14 9:50AM EDT | 2025-03-31 | 11.32 | 11.10 | 11.25 | 0.00 | - | 90 | 127 | 11.71% |
| TLT250417P00105000 | 2024-06-06 11:06AM EDT | 2025-04-17 | 12.43 | 11.15 | 11.35 | 0.00 | - | 6 | 25 | 11.82% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 2026-01-16 | 12.32 | 12.15 | 12.90 | 0.00 | - | 40 | 742 | 12.82% |
© 2024 Yahoo. Todos los derechos reservados.