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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 25.34 | 25.45 | 25.60 | -0.30 | -1.17% | 14 | 49 | 65.23% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 146.88% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 134.45% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 26.55 | 25.45 | 25.65 | 0.00 | - | 10 | 19 | 39.94% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 58.20% |
| TLT240930C00065000 | 2024-05-29 2:24PM EDT | 2024-09-30 | 24.05 | 25.55 | 25.70 | 0.00 | - | 5 | 7 | 33.01% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 26.45 | 26.60 | 0.00 | - | 5 | 78 | 44.14% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 2024-11-15 | 24.10 | 25.60 | 25.75 | 0.00 | - | 92 | 92 | 29.15% |
| TLT241220C00065000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 26.80 | 25.60 | 25.80 | 0.00 | - | 1 | 12 | 27.37% |
| TLT241231C00065000 | 2024-05-16 10:38AM EDT | 2024-12-31 | 27.60 | 25.60 | 25.80 | 0.00 | - | - | 1 | 26.66% |
| TLT250117C00065000 | 2024-05-24 12:23PM EDT | 2025-01-17 | 26.55 | 25.60 | 25.85 | 0.00 | - | 1 | 391 | 26.39% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 35.02% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 25.70 | 25.95 | 0.00 | - | 8 | 44 | 24.17% |
| TLT250417C00065000 | 2024-05-17 3:05PM EDT | 2025-04-17 | 26.85 | 25.75 | 25.95 | 0.00 | - | 10 | 32 | 23.51% |
| TLT260116C00065000 | 2024-05-30 1:17PM EDT | 2026-01-16 | 26.05 | 25.75 | 26.45 | +0.55 | +2.16% | 2 | 158 | 20.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00065000 | 2024-05-29 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 918 | 50.78% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 43.75% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 33.59% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 28.71% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 165 | 25.98% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 59 | 25.59% |
| TLT241018P00065000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 10 | 28 | 23.83% |
| TLT241115P00065000 | 2024-05-31 11:00AM EDT | 2024-11-15 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 5 | 323 | 22.36% |
| TLT241220P00065000 | 2024-05-20 9:45AM EDT | 2024-12-20 | 0.09 | 0.06 | 0.09 | 0.00 | - | 607 | 1,190 | 21.58% |
| TLT241231P00065000 | 2024-05-30 9:45AM EDT | 2024-12-31 | 0.11 | 0.07 | 0.10 | 0.00 | - | 5 | 19 | 21.34% |
| TLT250117P00065000 | 2024-05-29 11:33AM EDT | 2025-01-17 | 0.11 | 0.08 | 0.12 | 0.00 | - | 10 | 3,082 | 21.14% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.66% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.63% |
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 2025-03-31 | 0.16 | 0.12 | 0.18 | 0.00 | - | 3 | 4 | 19.73% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 2025-05-16 | 0.18 | 0.16 | 0.24 | 0.00 | - | - | 3 | 19.39% |
| TLT260116P00065000 | 2024-05-30 3:12PM EDT | 2026-01-16 | 0.54 | 0.40 | 0.72 | 0.00 | - | 6 | 418 | 18.90% |
© 2024 Yahoo. Todos los derechos reservados.