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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00115000 | 2024-05-13 9:38AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| TLT240614C00115000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 45.31% |
| TLT240621C00115000 | 2024-05-31 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 7,941 | 37.50% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 515 | 34.77% |
| TLT240719C00115000 | 2024-05-31 12:56PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 841 | 27.54% |
| TLT240816C00115000 | 2024-05-24 3:43PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 670 | 23.44% |
| TLT240920C00115000 | 2024-05-31 12:45PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 51 | 1,103 | 21.88% |
| TLT240930C00115000 | 2024-05-30 3:38PM EDT | 2024-09-30 | 0.09 | 0.09 | 0.11 | 0.00 | - | 36 | 2,623 | 20.95% |
| TLT241018C00115000 | 2024-05-29 2:24PM EDT | 2024-10-18 | 0.11 | 0.12 | 0.14 | 0.00 | - | 118 | 386 | 20.36% |
| TLT241115C00115000 | 2024-05-31 10:04AM EDT | 2024-11-15 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 18 | 898 | 19.58% |
| TLT241220C00115000 | 2024-05-30 2:25PM EDT | 2024-12-20 | 0.19 | 0.19 | 0.24 | 0.00 | - | 65 | 32,038 | 18.60% |
| TLT241231C00115000 | 2024-05-24 3:16PM EDT | 2024-12-31 | 0.25 | 0.22 | 0.25 | 0.00 | - | 5 | 407 | 18.26% |
| TLT250117C00115000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 0.30 | 0.31 | 0.36 | 0.00 | - | 14 | 8,022 | 18.92% |
| TLT250221C00115000 | 2024-05-21 10:12AM EDT | 2025-02-21 | 0.44 | 0.38 | 0.42 | 0.00 | - | 12 | 166 | 18.21% |
| TLT250321C00115000 | 2024-05-29 10:29AM EDT | 2025-03-21 | 0.43 | 0.45 | 0.50 | 0.00 | - | 12 | 1,194 | 18.02% |
| TLT250331C00115000 | 2024-05-29 10:29AM EDT | 2025-03-31 | 0.45 | 0.46 | 0.51 | 0.00 | - | 10 | 1,170 | 17.80% |
| TLT250417C00115000 | 2024-05-31 12:13PM EDT | 2025-04-17 | 0.56 | 0.51 | 0.58 | +0.04 | +7.69% | 100 | 242 | 17.86% |
| TLT250516C00115000 | 2024-05-24 11:49AM EDT | 2025-05-16 | 0.66 | 0.61 | 0.67 | 0.00 | - | 2 | 16 | 17.71% |
| TLT260116C00115000 | 2024-05-31 3:08PM EDT | 2026-01-16 | 2.01 | 1.90 | 2.10 | +0.12 | +6.35% | 152 | 4,527 | 19.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00115000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 23.55 | 24.65 | 24.85 | 0.00 | - | - | 1 | 96.88% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 2024-06-21 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 61.43% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 2024-06-28 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | 0.00 | - | 28 | 0 | 39.60% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 2024-08-16 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 2024-09-20 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00115000 | 2024-02-02 10:57AM EDT | 2024-09-30 | 18.42 | 20.50 | 20.60 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 2024-10-18 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 2024-12-20 | 24.10 | 24.80 | 24.95 | 0.00 | - | 3 | 0 | 20.70% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 2024-12-31 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00115000 | 2024-05-17 9:45AM EDT | 2025-01-17 | 23.46 | 24.70 | 24.80 | 0.00 | - | 5 | 84 | 17.68% |
| TLT250221P00115000 | 2024-05-17 12:48PM EDT | 2025-02-21 | 23.55 | 24.70 | 24.80 | 0.00 | - | 1 | 1 | 16.48% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 2025-03-31 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 16.94% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 2025-04-17 | 23.60 | 24.60 | 24.90 | 0.00 | - | 1 | 1 | 16.04% |
| TLT260116P00115000 | 2024-05-21 3:46PM EDT | 2026-01-16 | 23.65 | 22.50 | 26.85 | 0.00 | - | 200 | 202 | 19.70% |
© 2024 Yahoo. Todos los derechos reservados.