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:81.00
Opciones de comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00081000 | 2024-06-13 11:28AM EDT | 2024-06-21 | 12.40 | 13.70 | 13.85 | 0.00 | - | 5 | 12 | 67.19% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 2024-06-28 | 10.85 | 13.80 | 13.95 | 0.00 | - | 170 | 171 | 51.95% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 2024-07-19 | 8.01 | 13.80 | 13.95 | 0.00 | - | 1 | 53 | 34.42% |
| TLT240816C00081000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 13.90 | 13.90 | 14.10 | +1.30 | +10.32% | 3 | 47 | 28.30% |
| TLT240920C00081000 | 2024-06-07 10:15AM EDT | 2024-09-20 | 11.25 | 14.10 | 14.30 | 0.00 | - | 11 | 26 | 25.10% |
| TLT240930C00081000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 9.27 | 14.20 | 14.35 | 0.00 | - | 1 | 14 | 24.44% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 10.20 | 10.35 | 0.00 | - | 5 | 33 | 0.00% |
| TLT241115C00081000 | 2024-06-14 9:36AM EDT | 2024-11-15 | 14.30 | 14.40 | 14.60 | +1.00 | +7.52% | 8 | 67 | 22.51% |
| TLT241220C00081000 | 2024-06-14 2:00PM EDT | 2024-12-20 | 14.58 | 14.60 | 14.75 | +1.12 | +8.32% | 2 | 173 | 21.34% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 2024-12-31 | 11.45 | 14.60 | 14.80 | 0.00 | - | 3 | 22 | 21.06% |
| TLT250117C00081000 | 2024-06-10 1:20PM EDT | 2025-01-17 | 11.30 | 14.70 | 14.90 | 0.00 | - | 1 | 462 | 20.83% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| TLT250321C00081000 | 2024-06-05 12:02PM EDT | 2025-03-21 | 14.05 | 15.10 | 15.30 | 0.00 | - | 8 | 13 | 20.33% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 2025-03-31 | 10.90 | 15.10 | 15.30 | 0.00 | - | 1 | 2 | 19.97% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 14.60 | 14.75 | 0.00 | - | 1 | 3 | 16.71% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 2025-05-16 | 14.40 | 15.25 | 15.60 | 0.00 | - | 2 | 3 | 19.84% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 2026-01-16 | 15.80 | 16.30 | 17.30 | 0.00 | - | 1 | 36 | 20.07% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00081000 | 2024-06-10 12:24PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,261 | 48.44% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 32.81% |
| TLT240719P00081000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 2,566 | 23.24% |
| TLT240816P00081000 | 2024-06-14 9:35AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 50 | 1,777 | 19.92% |
| TLT240920P00081000 | 2024-06-14 12:56PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | 0.00 | - | 6 | 1,359 | 17.87% |
| TLT240930P00081000 | 2024-06-12 10:56AM EDT | 2024-09-30 | 0.21 | 0.16 | 0.18 | 0.00 | - | 1 | 62 | 17.65% |
| TLT241018P00081000 | 2024-06-14 12:04PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.21 | -0.17 | -45.95% | 1 | 442 | 16.85% |
| TLT241115P00081000 | 2024-06-12 2:13PM EDT | 2024-11-15 | 0.38 | 0.27 | 0.31 | 0.00 | - | 16 | 356 | 16.63% |
| TLT241220P00081000 | 2024-06-14 11:09AM EDT | 2024-12-20 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 1 | 640 | 16.16% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 2024-12-31 | 0.72 | 0.41 | 0.44 | 0.00 | - | 30 | 40 | 15.89% |
| TLT250117P00081000 | 2024-06-13 2:57PM EDT | 2025-01-17 | 0.50 | 0.46 | 0.49 | 0.00 | - | 7 | 324 | 15.70% |
| TLT250221P00081000 | 2024-06-04 12:48PM EDT | 2025-02-21 | 0.77 | 0.55 | 0.58 | 0.00 | - | 1 | 17 | 15.26% |
| TLT250321P00081000 | 2024-06-11 12:34PM EDT | 2025-03-21 | 1.12 | 0.66 | 0.70 | 0.00 | - | 87 | 121 | 15.28% |
| TLT250331P00081000 | 2024-06-12 11:26AM EDT | 2025-03-31 | 0.84 | 0.67 | 0.71 | 0.00 | - | 2 | 10 | 15.08% |
| TLT250417P00081000 | 2024-06-13 10:08AM EDT | 2025-04-17 | 0.90 | 0.76 | 0.82 | 0.00 | - | 1 | 3 | 15.31% |
| TLT250516P00081000 | 2024-06-12 10:32AM EDT | 2025-05-16 | 1.05 | 0.84 | 0.98 | 0.00 | - | 3 | 15 | 15.49% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 2026-01-16 | 2.16 | 2.00 | 2.43 | 0.00 | - | 1 | 169 | 16.65% |
© 2024 Yahoo. Todos los derechos reservados.