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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00084000 | 2024-06-04 3:43PM EDT | 2024-06-21 | 8.90 | 10.70 | 10.85 | 0.00 | - | 44 | 260 | 50.00% |
| TLT240626C00084000 | 2024-06-12 2:00PM EDT | 2024-06-26 | 9.35 | 10.75 | 10.90 | 0.00 | - | - | 1 | 44.97% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 2024-06-28 | 6.55 | 10.80 | 10.95 | 0.00 | - | 5 | 5 | 43.65% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 2024-07-05 | 8.60 | 10.80 | 10.95 | 0.00 | - | 26 | 52 | 35.65% |
| TLT240712C00084000 | 2024-06-03 11:07AM EDT | 2024-07-12 | 7.77 | 10.80 | 10.95 | 0.00 | - | 1 | 1 | 30.86% |
| TLT240719C00084000 | 2024-06-12 11:07AM EDT | 2024-07-19 | 9.56 | 10.80 | 11.00 | 0.00 | - | 1 | 44 | 28.76% |
| TLT240816C00084000 | 2024-06-14 2:38PM EDT | 2024-08-16 | 10.89 | 11.00 | 11.15 | +1.40 | +14.75% | 1 | 263 | 23.71% |
| TLT240920C00084000 | 2024-06-13 9:44AM EDT | 2024-09-20 | 10.15 | 11.25 | 11.40 | 0.00 | - | 1 | 148 | 21.61% |
| TLT240930C00084000 | 2024-05-29 9:53AM EDT | 2024-09-30 | 6.50 | 11.40 | 11.55 | 0.00 | - | 4 | 224 | 21.90% |
| TLT241018C00084000 | 2024-06-14 11:56AM EDT | 2024-10-18 | 11.30 | 11.40 | 11.60 | +1.00 | +9.71% | 3 | 67 | 20.67% |
| TLT241115C00084000 | 2024-06-14 10:30AM EDT | 2024-11-15 | 11.75 | 11.70 | 11.85 | +2.40 | +25.67% | 2 | 294 | 20.39% |
| TLT241220C00084000 | 2024-06-14 11:26AM EDT | 2024-12-20 | 11.90 | 11.95 | 12.10 | +1.00 | +9.17% | 1 | 214 | 19.83% |
| TLT241231C00084000 | 2024-06-03 11:49AM EDT | 2024-12-31 | 9.40 | 11.95 | 12.15 | 0.00 | - | 1 | 2 | 19.54% |
| TLT250117C00084000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 12.19 | 12.10 | 12.25 | +1.14 | +10.32% | 78 | 934 | 19.26% |
| TLT250221C00084000 | 2024-06-10 9:56AM EDT | 2025-02-21 | 9.50 | 12.40 | 12.55 | 0.00 | - | 8 | 20 | 19.25% |
| TLT250321C00084000 | 2024-06-13 1:02PM EDT | 2025-03-21 | 11.85 | 12.60 | 12.75 | 0.00 | - | 1 | 13 | 19.10% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 2025-03-31 | 8.60 | 12.65 | 12.85 | 0.00 | - | 1 | 51 | 19.18% |
| TLT250417C00084000 | 2024-06-10 2:09PM EDT | 2025-04-17 | 9.88 | 12.75 | 12.95 | 0.00 | - | 1 | 12 | 19.03% |
| TLT250516C00084000 | 2024-06-05 10:49AM EDT | 2025-05-16 | 11.75 | 12.85 | 13.15 | 0.00 | - | - | 6 | 18.92% |
| TLT260116C00084000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 14.60 | 14.50 | 15.20 | +1.50 | +11.45% | 2 | 675 | 19.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00084000 | 2024-06-10 11:13AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 46.88% |
| TLT240621P00084000 | 2024-06-14 12:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,811 | 35.16% |
| TLT240628P00084000 | 2024-06-14 1:04PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 648 | 26.95% |
| TLT240705P00084000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 113 | 23.44% |
| TLT240712P00084000 | 2024-06-11 10:17AM EDT | 2024-07-12 | 0.10 | 0.03 | 0.05 | 0.00 | - | 1 | 20 | 21.88% |
| TLT240719P00084000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 152 | 11,471 | 20.22% |
| TLT240726P00084000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 12 | 33 | 18.95% |
| TLT240816P00084000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 21 | 9,134 | 17.09% |
| TLT240920P00084000 | 2024-06-13 1:02PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.25 | 0.00 | - | 4 | 1,560 | 16.07% |
| TLT240930P00084000 | 2024-06-06 3:51PM EDT | 2024-09-30 | 0.28 | 0.27 | 0.29 | -0.09 | -24.32% | 6 | 181 | 15.85% |
| TLT241018P00084000 | 2024-06-13 2:35PM EDT | 2024-10-18 | 0.34 | 0.33 | 0.35 | -0.03 | -8.11% | 1 | 708 | 15.41% |
| TLT241115P00084000 | 2024-06-13 12:02PM EDT | 2024-11-15 | 0.58 | 0.48 | 0.52 | 0.00 | - | 12 | 249 | 15.54% |
| TLT241220P00084000 | 2024-06-13 10:46AM EDT | 2024-12-20 | 0.69 | 0.67 | 0.70 | -0.15 | -17.86% | 5 | 574 | 15.36% |
| TLT241231P00084000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.79 | 0.68 | 0.73 | 0.00 | - | 4 | 8 | 15.14% |
| TLT250117P00084000 | 2024-06-14 12:36PM EDT | 2025-01-17 | 0.78 | 0.76 | 0.80 | -0.14 | -15.22% | 14 | 4,310 | 14.98% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 2025-02-21 | 0.90 | 0.89 | 0.94 | -0.64 | -41.56% | 3 | 77 | 14.69% |
| TLT250321P00084000 | 2024-06-14 2:52PM EDT | 2025-03-21 | 1.05 | 1.03 | 1.09 | -0.07 | -6.25% | 2 | 340 | 14.70% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 18.14% |
| TLT250417P00084000 | 2024-06-10 12:18PM EDT | 2025-04-17 | 1.94 | 1.18 | 1.26 | 0.00 | - | 20 | 85 | 14.82% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 2025-05-16 | 1.34 | 1.28 | 1.43 | -0.08 | -5.63% | 50 | 126 | 14.89% |
| TLT260116P00084000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 2.60 | 2.29 | 3.00 | -0.70 | -21.21% | 1 | 427 | 15.83% |
© 2024 Yahoo. Todos los derechos reservados.