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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00088000 | 2024-06-14 10:44AM EDT | 2024-06-18 | 6.73 | 6.65 | 6.80 | +1.03 | +18.07% | 25 | 17 | 53.71% |
| TLT240621C00088000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 6.74 | 6.70 | 6.85 | +0.74 | +12.33% | 15 | 10,903 | 41.02% |
| TLT240628C00088000 | 2024-06-14 10:57AM EDT | 2024-06-28 | 6.80 | 6.85 | 7.00 | +1.05 | +18.26% | 12 | 5,642 | 32.81% |
| TLT240705C00088000 | 2024-06-10 1:08PM EDT | 2024-07-05 | 3.28 | 6.85 | 7.00 | 0.00 | - | 1 | 94 | 26.42% |
| TLT240712C00088000 | 2024-06-13 9:57AM EDT | 2024-07-12 | 5.42 | 6.85 | 7.00 | 0.00 | - | 5 | 40 | 22.75% |
| TLT240719C00088000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 6.95 | 6.90 | 7.00 | +0.65 | +10.32% | 229 | 7,358 | 20.26% |
| TLT240726C00088000 | 2024-06-12 12:39PM EDT | 2024-07-26 | 6.10 | 7.05 | 7.15 | 0.00 | - | 1 | 12 | 20.75% |
| TLT240816C00088000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 7.25 | 7.20 | 7.35 | +0.87 | +13.64% | 34 | 1,123 | 19.04% |
| TLT240920C00088000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 7.65 | 7.65 | 7.80 | +0.75 | +10.87% | 146 | 3,124 | 18.63% |
| TLT240930C00088000 | 2024-06-11 10:52AM EDT | 2024-09-30 | 5.15 | 7.80 | 7.95 | 0.00 | - | 16 | 118 | 18.74% |
| TLT241018C00088000 | 2024-06-14 9:44AM EDT | 2024-10-18 | 7.95 | 7.95 | 8.10 | +1.68 | +26.79% | 5 | 2,170 | 18.24% |
| TLT241115C00088000 | 2024-06-14 9:49AM EDT | 2024-11-15 | 8.31 | 8.35 | 8.50 | +1.11 | +15.42% | 10 | 273 | 18.58% |
| TLT241220C00088000 | 2024-06-14 9:57AM EDT | 2024-12-20 | 8.70 | 8.70 | 8.85 | +0.60 | +7.41% | 3 | 1,510 | 18.35% |
| TLT241231C00088000 | 2024-06-12 2:28PM EDT | 2024-12-31 | 7.75 | 8.75 | 8.90 | 0.00 | - | 2 | 277 | 18.04% |
| TLT250117C00088000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 8.84 | 8.95 | 9.10 | +1.09 | +14.06% | 18 | 2,609 | 18.15% |
| TLT250221C00088000 | 2024-06-13 3:08PM EDT | 2025-02-21 | 8.70 | 9.30 | 9.45 | 0.00 | - | 1 | 328 | 18.15% |
| TLT250321C00088000 | 2024-06-14 11:56AM EDT | 2025-03-21 | 9.43 | 9.55 | 9.70 | +0.43 | +4.78% | 2 | 216 | 18.10% |
| TLT250331C00088000 | 2024-06-14 10:13AM EDT | 2025-03-31 | 9.70 | 9.65 | 9.80 | +1.15 | +13.45% | 1 | 202 | 18.12% |
| TLT250417C00088000 | 2024-06-11 2:30PM EDT | 2025-04-17 | 7.90 | 9.80 | 9.95 | 0.00 | - | 1 | 454 | 18.11% |
| TLT250516C00088000 | 2024-06-14 1:33PM EDT | 2025-05-16 | 10.05 | 9.90 | 10.20 | +0.80 | +8.65% | 5 | 52 | 18.10% |
| TLT260116C00088000 | 2024-06-13 10:10AM EDT | 2026-01-16 | 11.10 | 11.60 | 12.45 | 0.00 | - | 27 | 952 | 19.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00088000 | 2024-06-14 2:26PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 67 | 34.38% |
| TLT240621P00088000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 33,007 | 24.61% |
| TLT240626P00088000 | 2024-06-13 9:45AM EDT | 2024-06-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 21.29% |
| TLT240628P00088000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 113 | 9,861 | 21.29% |
| TLT240705P00088000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 93 | 1,274 | 18.75% |
| TLT240712P00088000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 68 | 509 | 17.58% |
| TLT240719P00088000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 394 | 20,511 | 16.50% |
| TLT240726P00088000 | 2024-06-14 3:21PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 1 | 236 | 15.48% |
| TLT240802P00088000 | 2024-06-14 12:59PM EDT | 2024-08-02 | 0.25 | 0.22 | 0.26 | -0.03 | -10.71% | 16 | 4 | 15.97% |
| TLT240816P00088000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.32 | -0.04 | -11.43% | 43 | 16,800 | 14.89% |
| TLT240920P00088000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.59 | -0.05 | -7.94% | 192 | 19,784 | 14.48% |
| TLT240930P00088000 | 2024-06-14 3:14PM EDT | 2024-09-30 | 0.66 | 0.64 | 0.68 | -0.04 | -5.71% | 6 | 475 | 14.50% |
| TLT241018P00088000 | 2024-06-14 1:44PM EDT | 2024-10-18 | 0.79 | 0.78 | 0.82 | -0.10 | -11.24% | 5 | 7,234 | 14.41% |
| TLT241115P00088000 | 2024-06-14 1:31PM EDT | 2024-11-15 | 1.07 | 1.07 | 1.11 | -0.19 | -15.08% | 39 | 6,589 | 14.73% |
| TLT241220P00088000 | 2024-06-14 3:10PM EDT | 2024-12-20 | 1.41 | 1.36 | 1.40 | -0.23 | -14.02% | 619 | 9,575 | 14.75% |
| TLT241231P00088000 | 2024-06-14 10:17AM EDT | 2024-12-31 | 1.40 | 1.40 | 1.44 | -0.09 | -6.04% | 3 | 293 | 14.52% |
| TLT250117P00088000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 1.51 | 1.49 | 1.53 | -0.09 | -5.63% | 22 | 4,827 | 14.34% |
| TLT250221P00088000 | 2024-06-14 9:47AM EDT | 2025-02-21 | 1.72 | 1.67 | 1.73 | -0.13 | -7.03% | 5 | 418 | 14.12% |
| TLT250321P00088000 | 2024-06-13 2:47PM EDT | 2025-03-21 | 2.03 | 1.88 | 1.94 | 0.00 | - | 14 | 1,390 | 14.19% |
| TLT250331P00088000 | 2024-06-13 2:18PM EDT | 2025-03-31 | 2.07 | 1.90 | 1.98 | 0.00 | - | 76 | 230 | 14.09% |
| TLT250417P00088000 | 2024-06-14 2:54PM EDT | 2025-04-17 | 2.09 | 2.07 | 2.15 | -0.14 | -6.28% | 2 | 249 | 14.30% |
| TLT250516P00088000 | 2024-06-14 3:02PM EDT | 2025-05-16 | 2.29 | 2.19 | 2.36 | -0.33 | -12.60% | 149 | 333 | 14.36% |
| TLT260116P00088000 | 2024-06-14 3:40PM EDT | 2026-01-16 | 2.90 | 3.45 | 4.20 | -1.05 | -26.58% | 35 | 1,005 | 15.37% |
© 2024 Yahoo. Todos los derechos reservados.