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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00070000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 20.31 | 20.45 | 20.60 | +0.46 | +2.32% | 1 | 3 | 90.63% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 2024-06-21 | 22.31 | 20.45 | 20.60 | 0.00 | - | 2 | 53 | 52.15% |
| TLT240628C00070000 | 2024-05-30 12:26PM EDT | 2024-06-28 | 19.85 | 20.50 | 20.60 | 0.00 | - | 1 | 1,085 | 50.68% |
| TLT240719C00070000 | 2024-05-20 1:52PM EDT | 2024-07-19 | 21.40 | 20.45 | 20.65 | 0.00 | - | 4 | 15 | 40.43% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 19.10 | 20.60 | 20.70 | 0.00 | - | 3 | 70 | 33.64% |
| TLT240920C00070000 | 2024-05-24 10:43AM EDT | 2024-09-20 | 21.45 | 20.65 | 20.80 | 0.00 | - | 2 | 33 | 29.93% |
| TLT240930C00070000 | 2024-05-29 12:30PM EDT | 2024-09-30 | 19.19 | 20.65 | 20.80 | 0.00 | - | 1 | 9 | 28.69% |
| TLT241018C00070000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 20.72 | 20.70 | 20.80 | +0.30 | +1.47% | 8 | 15 | 26.78% |
| TLT241115C00070000 | 2024-05-30 11:24AM EDT | 2024-11-15 | 20.10 | 20.75 | 20.90 | 0.00 | - | 2 | 77 | 25.88% |
| TLT241220C00070000 | 2024-05-30 1:50PM EDT | 2024-12-20 | 20.24 | 20.80 | 21.00 | 0.00 | - | 4 | 104 | 24.71% |
| TLT241231C00070000 | 2024-05-28 2:24PM EDT | 2024-12-31 | 20.60 | 20.80 | 21.00 | 0.00 | - | 1 | 65 | 24.05% |
| TLT250117C00070000 | 2024-05-30 10:58AM EDT | 2025-01-17 | 20.64 | 20.85 | 21.05 | +0.54 | +2.69% | 1 | 893 | 23.66% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 2025-02-21 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250321C00070000 | 2024-05-30 11:05AM EDT | 2025-03-21 | 20.25 | 21.00 | 21.25 | 0.00 | - | 2 | 270 | 22.63% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 2025-03-31 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 26.64% |
| TLT250417C00070000 | 2024-05-29 2:56PM EDT | 2025-04-17 | 19.60 | 21.05 | 21.25 | 0.00 | - | 1 | 47 | 21.66% |
| TLT250516C00070000 | 2024-05-31 11:36AM EDT | 2025-05-16 | 21.15 | 20.05 | 22.35 | +1.30 | +6.55% | 2 | 5 | 27.25% |
| TLT260116C00070000 | 2024-05-31 2:14PM EDT | 2026-01-16 | 21.25 | 21.45 | 22.25 | +0.15 | +0.71% | 21 | 1,650 | 20.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00070000 | 2024-05-09 10:13AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 65.63% |
| TLT240614P00070000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 50.00% |
| TLT240621P00070000 | 2024-05-29 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,592 | 40.63% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 35.16% |
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 31.25% |
| TLT240719P00070000 | 2024-05-31 2:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 256 | 28.52% |
| TLT240816P00070000 | 2024-05-29 12:09PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.04 | 0.00 | - | 8 | 774 | 25.00% |
| TLT240920P00070000 | 2024-05-24 10:25AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 357 | 21.88% |
| TLT240930P00070000 | 2024-05-06 1:24PM EDT | 2024-09-30 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 76 | 21.49% |
| TLT241018P00070000 | 2024-05-22 1:08PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 94 | 20.41% |
| TLT241115P00070000 | 2024-05-29 1:33PM EDT | 2024-11-15 | 0.14 | 0.09 | 0.12 | 0.00 | - | 12 | 190 | 19.92% |
| TLT241220P00070000 | 2024-05-29 2:31PM EDT | 2024-12-20 | 0.18 | 0.13 | 0.16 | 0.00 | - | 40 | 446 | 19.07% |
| TLT241231P00070000 | 2024-05-31 3:55PM EDT | 2024-12-31 | 0.16 | 0.13 | 0.16 | 0.00 | - | 50 | 213 | 18.56% |
| TLT250117P00070000 | 2024-05-30 9:47AM EDT | 2025-01-17 | 0.18 | 0.15 | 0.19 | 0.00 | - | 20 | 2,622 | 18.46% |
| TLT250221P00070000 | 2024-05-31 10:56AM EDT | 2025-02-21 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 11 | 36 | 17.53% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 2025-03-21 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.38% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.30 | 0.22 | 0.28 | 0.00 | - | 1 | 6 | 17.36% |
| TLT250417P00070000 | 2024-05-21 12:45PM EDT | 2025-04-17 | 0.27 | 0.26 | 0.31 | 0.00 | - | 4 | 17 | 17.26% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 2025-05-16 | 0.41 | 0.30 | 0.37 | 0.00 | - | 422 | 822 | 17.18% |
| TLT260116P00070000 | 2024-05-31 2:14PM EDT | 2026-01-16 | 0.97 | 0.70 | 1.15 | +0.04 | +4.30% | 27 | 451 | 17.71% |
© 2024 Yahoo. Todos los derechos reservados.