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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00110000 | 2024-05-31 2:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 50.00% |
| TLT240614C00110000 | 2024-05-29 9:46AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 41.02% |
| TLT240621C00110000 | 2024-05-29 1:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 19,342 | 33.59% |
| TLT240628C00110000 | 2024-05-14 3:56PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,239 | 29.10% |
| TLT240719C00110000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 18,733 | 24.02% |
| TLT240816C00110000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 170 | 13,112 | 20.75% |
| TLT240920C00110000 | 2024-05-31 11:08AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 19 | 4,016 | 19.53% |
| TLT240930C00110000 | 2024-05-30 3:44PM EDT | 2024-09-30 | 0.12 | 0.13 | 0.15 | 0.00 | - | 15 | 977 | 18.70% |
| TLT241018C00110000 | 2024-05-31 3:34PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.19 | +0.02 | +13.33% | 4 | 1,029 | 18.24% |
| TLT241115C00110000 | 2024-05-31 2:00PM EDT | 2024-11-15 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 20 | 1,530 | 17.85% |
| TLT241220C00110000 | 2024-05-31 3:02PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.37 | +0.05 | +17.24% | 18 | 23,568 | 17.38% |
| TLT241231C00110000 | 2024-05-30 12:25PM EDT | 2024-12-31 | 0.38 | 0.35 | 0.40 | +0.03 | +8.57% | 15 | 544 | 17.22% |
| TLT250117C00110000 | 2024-05-31 1:32PM EDT | 2025-01-17 | 0.46 | 0.46 | 0.50 | +0.01 | +2.22% | 5,128 | 14,118 | 17.48% |
| TLT250221C00110000 | 2024-05-30 2:25PM EDT | 2025-02-21 | 0.55 | 0.57 | 0.61 | 0.00 | - | 5 | 3,730 | 17.12% |
| TLT250321C00110000 | 2024-05-31 12:11PM EDT | 2025-03-21 | 0.70 | 0.67 | 0.72 | +0.06 | +9.38% | 4 | 1,411 | 17.01% |
| TLT250331C00110000 | 2024-05-30 9:50AM EDT | 2025-03-31 | 0.65 | 0.69 | 0.74 | 0.00 | - | 1 | 2,371 | 16.86% |
| TLT250417C00110000 | 2024-05-29 11:00AM EDT | 2025-04-17 | 0.69 | 0.77 | 0.85 | 0.00 | - | 140 | 575 | 17.04% |
| TLT250516C00110000 | 2024-05-31 1:47PM EDT | 2025-05-16 | 0.96 | 0.92 | 1.00 | +0.12 | +14.29% | 3 | 700 | 17.12% |
| TLT260116C00110000 | 2024-05-31 1:54PM EDT | 2026-01-16 | 2.60 | 2.50 | 2.70 | +0.10 | +4.00% | 72 | 7,998 | 18.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 19.85 | 19.70 | 19.80 | 0.00 | - | 70 | 1 | 49.71% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 19.78 | 19.70 | 19.80 | 0.00 | - | 4 | 4 | 43.07% |
| TLT240719P00110000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 18.55 | 19.65 | 19.85 | 0.00 | - | 1 | 1 | 33.84% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 2024-08-16 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 2024-09-20 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 23.85% |
| TLT240930P00110000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 17.95 | 19.70 | 19.80 | 0.00 | - | 1 | 2 | 20.68% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 2024-10-18 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 31.48% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 2024-11-15 | 21.27 | 19.70 | 19.80 | 0.00 | - | 1 | 3 | 17.63% |
| TLT241220P00110000 | 2024-05-23 9:45AM EDT | 2024-12-20 | 18.55 | 19.70 | 19.80 | 0.00 | - | 1 | 5 | 16.07% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 2024-12-31 | 18.87 | 19.65 | 19.85 | 0.00 | - | 1 | 1 | 16.24% |
| TLT250117P00110000 | 2024-05-16 11:32AM EDT | 2025-01-17 | 17.80 | 19.70 | 19.80 | 0.00 | - | 2 | 314 | 15.06% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 2025-02-21 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 15.53% |
| TLT250321P00110000 | 2024-05-13 11:08AM EDT | 2025-03-21 | 19.60 | 19.70 | 19.80 | 0.00 | - | 50 | 0 | 13.38% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 2025-03-31 | 18.95 | 19.70 | 19.80 | 0.00 | - | 1 | 1 | 13.16% |
| TLT250417P00110000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 18.20 | 19.60 | 19.90 | 0.00 | - | 10 | 1 | 13.72% |
| TLT260116P00110000 | 2024-05-31 12:56PM EDT | 2026-01-16 | 19.90 | 19.60 | 19.90 | -1.45 | -6.79% | 231 | 3,110 | 10.13% |
© 2024 Yahoo. Todos los derechos reservados.