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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00086000 | 2024-05-30 9:38AM EDT | 2024-06-05 | 3.60 | 4.45 | 4.60 | 0.00 | - | 5 | 6 | 32.81% |
| TLT240607C00086000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 4.25 | 4.45 | 4.60 | +1.23 | +40.73% | 58 | 27 | 27.74% |
| TLT240612C00086000 | 2024-05-29 3:05PM EDT | 2024-06-12 | 3.00 | 4.45 | 4.60 | 0.00 | - | - | 10 | 21.19% |
| TLT240614C00086000 | 2024-05-22 10:12AM EDT | 2024-06-14 | 5.64 | 4.50 | 4.60 | 0.00 | - | 20 | 20 | 19.63% |
| TLT240621C00086000 | 2024-05-31 1:10PM EDT | 2024-06-21 | 4.35 | 4.55 | 4.65 | +0.50 | +12.99% | 15 | 8,159 | 17.33% |
| TLT240628C00086000 | 2024-05-29 2:15PM EDT | 2024-06-28 | 3.45 | 4.70 | 4.80 | 0.00 | - | - | 42 | 17.85% |
| TLT240705C00086000 | 2024-05-30 9:41AM EDT | 2024-07-05 | 3.90 | 4.70 | 4.85 | 0.00 | - | 1 | 1 | 16.72% |
| TLT240719C00086000 | 2024-05-31 10:08AM EDT | 2024-07-19 | 4.92 | 4.90 | 5.00 | +0.59 | +13.63% | 4 | 347 | 15.89% |
| TLT240816C00086000 | 2024-05-29 3:06PM EDT | 2024-08-16 | 5.30 | 5.25 | 5.40 | +1.20 | +29.27% | 37 | 101 | 16.02% |
| TLT240920C00086000 | 2024-05-30 9:46AM EDT | 2024-09-20 | 5.70 | 5.75 | 5.85 | +0.65 | +12.87% | 10 | 287 | 16.08% |
| TLT240930C00086000 | 2024-05-15 9:42AM EDT | 2024-09-30 | 7.35 | 5.90 | 6.00 | 0.00 | - | 3 | 90 | 16.26% |
| TLT241018C00086000 | 2024-05-31 11:03AM EDT | 2024-10-18 | 6.15 | 6.05 | 6.20 | +1.09 | +21.54% | 13 | 289 | 16.24% |
| TLT241115C00086000 | 2024-05-28 2:38PM EDT | 2024-11-15 | 6.29 | 6.50 | 6.65 | 0.00 | - | 5 | 105 | 16.93% |
| TLT241220C00086000 | 2024-05-29 2:09PM EDT | 2024-12-20 | 5.90 | 6.85 | 7.00 | 0.00 | - | 6 | 39 | 16.85% |
| TLT241231C00086000 | 2024-05-31 1:21PM EDT | 2024-12-31 | 6.80 | 6.90 | 7.05 | +0.34 | +5.26% | 3 | 118 | 16.61% |
| TLT250117C00086000 | 2024-05-31 10:43AM EDT | 2025-01-17 | 7.25 | 7.15 | 7.30 | +1.08 | +17.50% | 3 | 686 | 16.96% |
| TLT250221C00086000 | 2024-05-29 12:44PM EDT | 2025-02-21 | 6.50 | 7.55 | 7.65 | 0.00 | - | 5 | 71 | 17.05% |
| TLT250321C00086000 | 2024-05-24 10:44AM EDT | 2025-03-21 | 8.37 | 7.75 | 7.90 | 0.00 | - | 1 | 22 | 17.05% |
| TLT250331C00086000 | 2024-05-30 3:27PM EDT | 2025-03-31 | 7.45 | 7.90 | 8.05 | 0.00 | - | 9 | 35 | 17.26% |
| TLT250417C00086000 | 2024-05-29 9:42AM EDT | 2025-04-17 | 7.20 | 8.05 | 8.25 | 0.00 | - | 4 | 18 | 17.44% |
| TLT250516C00086000 | 2024-05-30 11:09AM EDT | 2025-05-16 | 7.75 | 8.25 | 8.45 | 0.00 | - | 1 | 5 | 17.31% |
| TLT260116C00086000 | 2024-05-31 2:18PM EDT | 2026-01-16 | 10.25 | 10.10 | 10.90 | +0.74 | +7.78% | 1 | 118 | 18.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00086000 | 2024-05-31 3:45PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 190 | 19.53% |
| TLT240607P00086000 | 2024-05-31 2:20PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 133 | 869 | 18.36% |
| TLT240612P00086000 | 2024-05-31 3:55PM EDT | 2024-06-12 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 240 | 141 | 16.50% |
| TLT240614P00086000 | 2024-05-31 2:18PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 88 | 497 | 16.41% |
| TLT240621P00086000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 64 | 20,039 | 14.45% |
| TLT240628P00086000 | 2024-05-31 1:29PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 362 | 6,440 | 13.62% |
| TLT240705P00086000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.23 | 0.20 | 0.22 | -0.05 | -17.86% | 210 | 95 | 13.82% |
| TLT240712P00086000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 0.32 | 0.27 | 0.30 | -0.02 | -5.88% | 14 | 17 | 13.87% |
| TLT240719P00086000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.36 | -0.09 | -20.00% | 432 | 2,338 | 13.62% |
| TLT240816P00086000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.65 | 0.61 | 0.64 | -0.09 | -12.16% | 751 | 5,113 | 13.49% |
| TLT240920P00086000 | 2024-05-31 3:04PM EDT | 2024-09-20 | 0.98 | 0.91 | 0.95 | -0.12 | -10.91% | 129 | 2,557 | 13.29% |
| TLT240930P00086000 | 2024-05-31 3:01PM EDT | 2024-09-30 | 1.05 | 0.97 | 1.02 | -0.42 | -28.57% | 1 | 344 | 13.17% |
| TLT241018P00086000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.21 | -0.17 | -12.41% | 110 | 6,811 | 13.36% |
| TLT241115P00086000 | 2024-05-29 3:40PM EDT | 2024-11-15 | 2.00 | 1.52 | 1.57 | 0.00 | - | 10 | 713 | 13.97% |
| TLT241220P00086000 | 2024-05-31 12:21PM EDT | 2024-12-20 | 1.90 | 1.82 | 1.89 | -0.44 | -18.80% | 1 | 7,798 | 14.10% |
| TLT241231P00086000 | 2024-05-31 10:24AM EDT | 2024-12-31 | 1.96 | 1.86 | 1.94 | -0.34 | -14.78% | 6 | 165 | 13.94% |
| TLT250117P00086000 | 2024-05-30 10:00AM EDT | 2025-01-17 | 1.96 | 1.99 | 2.07 | -0.34 | -14.78% | 1 | 1,427 | 13.94% |
| TLT250221P00086000 | 2024-05-29 12:10PM EDT | 2025-02-21 | 2.77 | 2.19 | 2.26 | 0.00 | - | 6 | 320 | 13.68% |
| TLT250321P00086000 | 2024-05-31 11:41AM EDT | 2025-03-21 | 2.48 | 2.37 | 2.45 | +0.42 | +20.39% | 2 | 382 | 13.68% |
| TLT250331P00086000 | 2024-05-20 12:33PM EDT | 2025-03-31 | 2.33 | 2.42 | 2.51 | 0.00 | - | 5 | 108 | 13.65% |
| TLT250417P00086000 | 2024-05-29 10:56AM EDT | 2025-04-17 | 3.10 | 2.57 | 2.68 | 0.00 | - | 4 | 101 | 13.85% |
| TLT250516P00086000 | 2024-05-29 2:19PM EDT | 2025-05-16 | 3.25 | 2.54 | 2.86 | 0.00 | - | 10 | 156 | 13.83% |
| TLT260116P00086000 | 2024-05-29 1:24PM EDT | 2026-01-16 | 4.85 | 4.10 | 4.80 | 0.00 | - | 86 | 258 | 15.16% |
© 2024 Yahoo. Todos los derechos reservados.