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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00085000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 5.25 | 5.50 | 5.60 | -0.60 | -10.26% | 30 | 35 | 32.42% |
| TLT240614C00085000 | 2024-05-31 11:35AM EDT | 2024-06-14 | 5.40 | 5.50 | 5.60 | +0.50 | +10.20% | 1 | 67 | 22.95% |
| TLT240621C00085000 | 2024-05-31 3:34PM EDT | 2024-06-21 | 5.35 | 5.55 | 5.60 | +0.49 | +10.08% | 56 | 4,789 | 18.75% |
| TLT240628C00085000 | 2024-05-31 10:00AM EDT | 2024-06-28 | 5.71 | 5.65 | 5.75 | +1.41 | +32.79% | 6 | 374 | 19.63% |
| TLT240705C00085000 | 2024-05-31 9:34AM EDT | 2024-07-05 | 5.46 | 5.65 | 5.75 | +1.09 | +24.94% | 13 | 13 | 17.53% |
| TLT240719C00085000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 5.65 | 5.80 | 5.90 | +0.65 | +13.00% | 11 | 778 | 16.90% |
| TLT240816C00085000 | 2024-05-30 10:31AM EDT | 2024-08-16 | 6.15 | 6.10 | 6.25 | +0.75 | +13.89% | 3 | 437 | 16.75% |
| TLT240920C00085000 | 2024-05-29 12:25PM EDT | 2024-09-20 | 5.37 | 6.50 | 6.65 | 0.00 | - | 61 | 1,607 | 16.59% |
| TLT240930C00085000 | 2024-05-31 3:53PM EDT | 2024-09-30 | 6.63 | 6.65 | 6.80 | +0.51 | +8.33% | 7 | 1,008 | 16.82% |
| TLT241018C00085000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 6.35 | 6.80 | 6.95 | 0.00 | - | 20 | 429 | 16.54% |
| TLT241115C00085000 | 2024-05-29 10:53AM EDT | 2024-11-15 | 6.20 | 7.25 | 7.35 | 0.00 | - | 63 | 95 | 17.08% |
| TLT241220C00085000 | 2024-05-30 10:17AM EDT | 2024-12-20 | 7.59 | 7.55 | 7.70 | +0.64 | +9.21% | 50 | 1,151 | 17.07% |
| TLT241231C00085000 | 2024-05-31 1:13PM EDT | 2024-12-31 | 7.50 | 7.60 | 7.75 | -1.44 | -16.11% | 1 | 92 | 16.83% |
| TLT250117C00085000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 7.90 | 7.85 | 8.00 | +0.50 | +6.76% | 69 | 38,449 | 17.21% |
| TLT250221C00085000 | 2024-05-29 3:27PM EDT | 2025-02-21 | 8.30 | 8.20 | 8.35 | +1.10 | +15.28% | 1 | 4,946 | 17.33% |
| TLT250321C00085000 | 2024-05-31 10:00AM EDT | 2025-03-21 | 8.50 | 8.45 | 8.55 | +1.20 | +16.44% | 5 | 49 | 17.18% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 2025-03-31 | 9.20 | 8.55 | 8.70 | 0.00 | - | 3 | 107 | 17.40% |
| TLT250417C00085000 | 2024-05-30 9:49AM EDT | 2025-04-17 | 8.00 | 8.70 | 8.90 | 0.00 | - | 4 | 24 | 17.59% |
| TLT250516C00085000 | 2024-05-30 2:34PM EDT | 2025-05-16 | 8.42 | 8.90 | 9.10 | 0.00 | - | 3 | 179 | 17.48% |
| TLT260116C00085000 | 2024-05-31 2:43PM EDT | 2026-01-16 | 10.80 | 10.75 | 11.45 | +0.27 | +2.56% | 112 | 4,102 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00085000 | 2024-05-31 11:15AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 293 | 23.44% |
| TLT240607P00085000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 868 | 21.88% |
| TLT240612P00085000 | 2024-05-31 9:55AM EDT | 2024-06-12 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 62 | 18.75% |
| TLT240614P00085000 | 2024-05-29 3:06PM EDT | 2024-06-14 | 0.14 | 0.03 | 0.05 | 0.00 | - | 230 | 404 | 18.16% |
| TLT240621P00085000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 3,038 | 63,011 | 15.82% |
| TLT240628P00085000 | 2024-05-31 10:23AM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 162 | 11,975 | 14.75% |
| TLT240705P00085000 | 2024-05-31 11:47AM EDT | 2024-07-05 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 3 | 62 | 14.50% |
| TLT240712P00085000 | 2024-05-31 12:16PM EDT | 2024-07-12 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 8 | 2 | 14.45% |
| TLT240719P00085000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 296 | 26,347 | 14.21% |
| TLT240816P00085000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 0.50 | 0.46 | 0.49 | -0.07 | -12.28% | 71 | 5,527 | 13.89% |
| TLT240920P00085000 | 2024-05-31 2:19PM EDT | 2024-09-20 | 0.78 | 0.71 | 0.75 | -0.08 | -9.30% | 25 | 21,481 | 13.54% |
| TLT240930P00085000 | 2024-05-31 10:40AM EDT | 2024-09-30 | 0.76 | 0.76 | 0.80 | -0.18 | -19.15% | 6 | 1,243 | 13.32% |
| TLT241018P00085000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 0.97 | 0.93 | 0.98 | -0.14 | -12.61% | 185 | 16,385 | 13.55% |
| TLT241115P00085000 | 2024-05-30 11:55AM EDT | 2024-11-15 | 1.25 | 1.26 | 1.32 | -0.17 | -11.97% | 6 | 19,153 | 14.20% |
| TLT241220P00085000 | 2024-05-31 9:45AM EDT | 2024-12-20 | 1.62 | 1.54 | 1.60 | -0.11 | -6.36% | 5 | 6,534 | 14.21% |
| TLT241231P00085000 | 2024-05-31 2:55PM EDT | 2024-12-31 | 1.70 | 1.59 | 1.66 | -0.09 | -5.03% | 2 | 576 | 14.11% |
| TLT250117P00085000 | 2024-05-31 11:10AM EDT | 2025-01-17 | 1.80 | 1.71 | 1.78 | -0.13 | -6.74% | 114 | 14,424 | 14.09% |
| TLT250221P00085000 | 2024-05-31 10:22AM EDT | 2025-02-21 | 1.88 | 1.90 | 1.97 | -0.35 | -15.70% | 100 | 1,048 | 13.87% |
| TLT250321P00085000 | 2024-05-31 12:02PM EDT | 2025-03-21 | 2.16 | 2.06 | 2.14 | -0.45 | -17.24% | 36 | 1,898 | 13.81% |
| TLT250331P00085000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 2.19 | 2.10 | 2.20 | -0.45 | -17.05% | 5 | 120 | 13.79% |
| TLT250417P00085000 | 2024-05-30 3:00PM EDT | 2025-04-17 | 2.50 | 2.25 | 2.35 | 0.00 | - | 23 | 126 | 13.94% |
| TLT250516P00085000 | 2024-05-31 10:46AM EDT | 2025-05-16 | 2.44 | 2.43 | 2.53 | -0.51 | -17.29% | 25 | 566 | 13.94% |
| TLT260116P00085000 | 2024-05-31 3:03PM EDT | 2026-01-16 | 4.04 | 3.80 | 4.20 | -0.29 | -6.70% | 23 | 5,197 | 14.74% |
© 2024 Yahoo. Todos los derechos reservados.