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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00083000 | 2024-06-14 10:31AM EDT | 2024-06-18 | 11.75 | 11.65 | 11.80 | +0.75 | +6.82% | 1 | 1 | 64.06% |
| TLT240621C00083000 | 2024-06-14 9:31AM EDT | 2024-06-21 | 11.50 | 11.70 | 11.85 | +0.75 | +6.98% | 5 | 213 | 54.10% |
| TLT240626C00083000 | 2024-06-12 12:19PM EDT | 2024-06-26 | 10.65 | 11.75 | 11.90 | 0.00 | - | - | 0 | 48.44% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 2024-06-28 | 8.10 | 11.80 | 11.95 | 0.00 | - | 5 | 26 | 46.97% |
| TLT240719C00083000 | 2024-06-13 10:08AM EDT | 2024-07-19 | 10.50 | 11.80 | 11.95 | 0.00 | - | 3 | 381 | 29.69% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 2024-07-26 | 9.16 | 11.90 | 12.05 | 0.00 | - | 17 | 17 | 29.25% |
| TLT240816C00083000 | 2024-06-13 2:10PM EDT | 2024-08-16 | 11.83 | 11.95 | 12.15 | +0.83 | +7.55% | 1 | 50 | 25.44% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 2024-09-20 | 7.10 | 12.20 | 12.35 | 0.00 | - | 5 | 83 | 22.58% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-06-10 10:18AM EDT | 2024-10-18 | 9.09 | 12.35 | 12.50 | 0.00 | - | 1 | 135 | 21.23% |
| TLT241115C00083000 | 2024-06-14 9:59AM EDT | 2024-11-15 | 12.63 | 12.60 | 12.75 | +1.24 | +10.89% | 2 | 33 | 21.01% |
| TLT241220C00083000 | 2024-06-14 2:30PM EDT | 2024-12-20 | 12.78 | 12.80 | 13.00 | +2.47 | +23.96% | 1 | 449 | 20.47% |
| TLT250117C00083000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 12.93 | 12.95 | 13.10 | +1.33 | +11.47% | 24 | 265 | 19.65% |
| TLT250221C00083000 | 2024-06-14 12:18PM EDT | 2025-02-21 | 13.12 | 13.20 | 13.40 | +0.53 | +4.21% | 1 | 22 | 19.68% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 10.83 | 13.40 | 13.55 | 0.00 | - | 5 | 6 | 19.34% |
| TLT250417C00083000 | 2024-06-13 2:52PM EDT | 2025-04-17 | 12.94 | 13.55 | 13.75 | 0.00 | - | 2 | 4 | 19.29% |
| TLT250516C00083000 | 2024-06-13 10:57AM EDT | 2025-05-16 | 12.50 | 13.65 | 13.95 | 0.00 | - | 1 | 6 | 19.21% |
| TLT260116C00083000 | 2024-06-14 11:53AM EDT | 2026-01-16 | 15.15 | 14.85 | 15.85 | +0.79 | +5.50% | 1 | 222 | 19.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00083000 | 2024-06-13 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,751 | 38.28% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 353 | 29.30% |
| TLT240705P00083000 | 2024-06-12 11:36AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 38 | 25.39% |
| TLT240712P00083000 | 2024-06-11 10:17AM EDT | 2024-07-12 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 29 | 23.05% |
| TLT240719P00083000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 43 | 13,820 | 21.29% |
| TLT240726P00083000 | 2024-06-14 11:53AM EDT | 2024-07-26 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 1 | 27 | 20.02% |
| TLT240816P00083000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 23 | 1,471 | 18.16% |
| TLT240920P00083000 | 2024-06-14 2:59PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.20 | 0.00 | - | 361 | 3,416 | 16.46% |
| TLT240930P00083000 | 2024-06-13 10:41AM EDT | 2024-09-30 | 0.28 | 0.22 | 0.25 | 0.00 | - | 9 | 194 | 16.48% |
| TLT241018P00083000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 38 | 4,291 | 15.92% |
| TLT241115P00083000 | 2024-06-14 9:30AM EDT | 2024-11-15 | 0.43 | 0.40 | 0.43 | -0.30 | -41.10% | 3 | 292 | 15.80% |
| TLT241220P00083000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.59 | -0.11 | -15.94% | 17 | 349 | 15.60% |
| TLT241231P00083000 | 2024-06-06 9:44AM EDT | 2024-12-31 | 0.75 | 0.57 | 0.62 | 0.00 | - | 1 | 18 | 15.39% |
| TLT250117P00083000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 0.66 | 0.65 | 0.68 | -0.05 | -7.04% | 2 | 7,214 | 15.20% |
| TLT250221P00083000 | 2024-06-14 9:47AM EDT | 2025-02-21 | 0.80 | 0.74 | 0.80 | -0.16 | -16.67% | 1 | 178 | 14.84% |
| TLT250321P00083000 | 2024-06-12 2:33PM EDT | 2025-03-21 | 1.08 | 0.89 | 0.94 | 0.00 | - | 4 | 552 | 14.87% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 2025-03-31 | 1.54 | 0.89 | 0.97 | 0.00 | - | 3 | 4 | 14.76% |
| TLT250417P00083000 | 2024-06-14 1:41PM EDT | 2025-04-17 | 1.05 | 1.02 | 1.09 | -0.45 | -30.00% | 2 | 140 | 14.95% |
| TLT250516P00083000 | 2024-06-11 3:32PM EDT | 2025-05-16 | 1.61 | 1.11 | 1.26 | 0.00 | - | 1 | 150 | 15.06% |
| TLT260116P00083000 | 2024-06-13 9:44AM EDT | 2026-01-16 | 2.48 | 2.06 | 2.74 | 0.00 | - | 1 | 330 | 15.94% |
© 2024 Yahoo. Todos los derechos reservados.