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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00082000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 8.32 | 8.50 | 8.60 | -1.38 | -14.23% | 1 | 3 | 46.19% |
| TLT240621C00082000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 8.50 | 8.45 | 8.60 | +0.10 | +1.19% | 44 | 433 | 26.66% |
| TLT240719C00082000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 10.30 | 8.60 | 8.75 | 0.00 | - | 155 | 174 | 20.66% |
| TLT240816C00082000 | 2024-05-30 10:56AM EDT | 2024-08-16 | 8.10 | 8.85 | 9.00 | 0.00 | - | 1 | 34 | 19.67% |
| TLT240920C00082000 | 2024-05-29 9:50AM EDT | 2024-09-20 | 8.05 | 9.10 | 9.25 | 0.00 | - | 6 | 178 | 18.51% |
| TLT240930C00082000 | 2024-05-16 3:56PM EDT | 2024-09-30 | 10.87 | 9.20 | 9.35 | 0.00 | - | 1 | 9 | 18.52% |
| TLT241018C00082000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 11.09 | 9.30 | 9.45 | 0.00 | - | 3 | 24 | 17.98% |
| TLT241115C00082000 | 2024-05-29 9:53AM EDT | 2024-11-15 | 8.65 | 9.60 | 9.75 | 0.00 | - | 21 | 40 | 18.24% |
| TLT241220C00082000 | 2024-05-30 1:28PM EDT | 2024-12-20 | 9.40 | 9.85 | 10.05 | 0.00 | - | 3 | 65 | 18.15% |
| TLT250117C00082000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 10.17 | 10.10 | 10.25 | +0.58 | +6.05% | 6 | 543 | 17.96% |
| TLT250221C00082000 | 2024-05-17 1:55PM EDT | 2025-02-21 | 11.36 | 10.40 | 10.55 | 0.00 | - | 268 | 268 | 18.01% |
| TLT250321C00082000 | 2024-05-24 3:36PM EDT | 2025-03-21 | 11.38 | 10.60 | 10.75 | 0.00 | - | 5 | 50 | 17.92% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 2025-03-31 | 9.50 | 10.70 | 10.85 | 0.00 | - | 16 | 17 | 18.01% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 2025-04-17 | 11.99 | 10.80 | 11.00 | 0.00 | - | 1 | 13 | 18.08% |
| TLT260116C00082000 | 2024-05-29 10:44AM EDT | 2026-01-16 | 12.00 | 12.55 | 13.20 | 0.00 | - | 2 | 127 | 18.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00082000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 35.16% |
| TLT240607P00082000 | 2024-05-30 3:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 546 | 640 | 29.69% |
| TLT240614P00082000 | 2024-05-31 3:16PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 243 | 23.05% |
| TLT240621P00082000 | 2024-05-31 12:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 6,130 | 19.92% |
| TLT240628P00082000 | 2024-05-31 1:28PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 140 | 459 | 17.97% |
| TLT240705P00082000 | 2024-05-31 2:32PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 51 | 21 | 17.77% |
| TLT240719P00082000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 290 | 5,299 | 16.65% |
| TLT240816P00082000 | 2024-05-31 2:49PM EDT | 2024-08-16 | 0.25 | 0.22 | 0.24 | -0.02 | -7.41% | 61 | 20,790 | 15.58% |
| TLT240920P00082000 | 2024-05-31 3:19PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.38 | -0.05 | -11.63% | 866 | 1,238 | 14.60% |
| TLT240930P00082000 | 2024-05-31 2:41PM EDT | 2024-09-30 | 0.40 | 0.37 | 0.41 | -0.16 | -28.57% | 9,522 | 92 | 14.31% |
| TLT241018P00082000 | 2024-05-29 2:11PM EDT | 2024-10-18 | 0.68 | 0.47 | 0.51 | 0.00 | - | 125 | 348 | 14.26% |
| TLT241115P00082000 | 2024-05-29 1:45PM EDT | 2024-11-15 | 0.97 | 0.71 | 0.74 | 0.00 | - | 6 | 557 | 14.72% |
| TLT241220P00082000 | 2024-05-31 2:27PM EDT | 2024-12-20 | 0.98 | 0.94 | 0.97 | -0.07 | -6.67% | 300 | 487 | 14.78% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 2024-12-31 | 1.18 | 0.94 | 1.01 | 0.00 | - | 25 | 40 | 14.62% |
| TLT250117P00082000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 1.18 | 1.03 | 1.10 | 0.00 | - | 10 | 2,025 | 14.55% |
| TLT250221P00082000 | 2024-05-20 3:59PM EDT | 2025-02-21 | 1.16 | 1.20 | 1.25 | 0.00 | - | 1 | 16 | 14.28% |
| TLT250321P00082000 | 2024-05-29 11:37AM EDT | 2025-03-21 | 1.68 | 1.33 | 1.39 | 0.00 | - | 2 | 69 | 14.21% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 2025-04-17 | 1.30 | 1.49 | 1.57 | 0.00 | - | 1 | 14 | 14.34% |
| TLT250516P00082000 | 2024-05-28 1:10PM EDT | 2025-05-16 | 1.65 | 1.64 | 1.75 | 0.00 | - | 1 | 3 | 14.42% |
| TLT260116P00082000 | 2024-05-30 11:55AM EDT | 2026-01-16 | 3.23 | 2.90 | 3.50 | 0.00 | - | 1 | 657 | 15.81% |
© 2024 Yahoo. Todos los derechos reservados.