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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00089000 | 2024-05-31 3:43PM EDT | 2024-06-05 | 1.50 | 1.48 | 1.59 | +0.56 | +59.57% | 1,700 | 1,486 | 14.55% |
| TLT240607C00089000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 1.41 | 1.50 | 1.59 | +0.37 | +35.58% | 446 | 832 | 12.31% |
| TLT240612C00089000 | 2024-05-31 2:55PM EDT | 2024-06-12 | 1.53 | 1.70 | 1.74 | +0.25 | +19.53% | 20 | 727 | 12.60% |
| TLT240614C00089000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 1.79 | 1.82 | 1.86 | +0.47 | +35.61% | 119 | 285 | 13.79% |
| TLT240621C00089000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 1.83 | 2.00 | 2.03 | +0.26 | +16.56% | 127 | 41,612 | 13.55% |
| TLT240628C00089000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 2.05 | 2.19 | 2.23 | +0.34 | +19.88% | 42 | 29,610 | 13.97% |
| TLT240705C00089000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 2.21 | 2.28 | 2.31 | +0.41 | +22.78% | 31 | 19 | 13.28% |
| TLT240719C00089000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.60 | 2.60 | 2.64 | +0.44 | +20.37% | 199 | 2,710 | 13.90% |
| TLT240816C00089000 | 2024-05-31 12:10PM EDT | 2024-08-16 | 2.95 | 3.10 | 3.15 | +0.33 | +12.60% | 198 | 1,095 | 14.32% |
| TLT240920C00089000 | 2024-05-31 12:14PM EDT | 2024-09-20 | 3.59 | 3.65 | 3.75 | +0.34 | +10.46% | 50 | 3,648 | 14.97% |
| TLT240930C00089000 | 2024-05-31 9:50AM EDT | 2024-09-30 | 3.75 | 3.80 | 3.90 | +0.30 | +8.70% | 1 | 2,035 | 15.08% |
| TLT241018C00089000 | 2024-05-31 3:27PM EDT | 2024-10-18 | 3.96 | 4.05 | 4.15 | +0.41 | +11.55% | 30 | 1,339 | 15.22% |
| TLT241115C00089000 | 2024-05-30 3:50PM EDT | 2024-11-15 | 4.55 | 4.60 | 4.70 | +0.34 | +8.08% | 2 | 6,074 | 16.19% |
| TLT241220C00089000 | 2024-05-31 11:08AM EDT | 2024-12-20 | 5.02 | 4.95 | 5.10 | +0.90 | +21.84% | 2 | 11,332 | 16.25% |
| TLT241231C00089000 | 2024-05-31 9:32AM EDT | 2024-12-31 | 4.96 | 5.05 | 5.15 | +0.26 | +5.53% | 2 | 258 | 16.00% |
| TLT250117C00089000 | 2024-05-31 10:56AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.45 | +0.44 | +8.87% | 13 | 18,290 | 16.47% |
| TLT250221C00089000 | 2024-05-29 12:02PM EDT | 2025-02-21 | 4.83 | 5.70 | 5.80 | 0.00 | - | 3 | 143 | 16.50% |
| TLT250321C00089000 | 2024-05-29 11:30AM EDT | 2025-03-21 | 5.20 | 5.95 | 6.10 | 0.00 | - | 30 | 137 | 16.64% |
| TLT250331C00089000 | 2024-05-30 10:09AM EDT | 2025-03-31 | 5.60 | 6.10 | 6.25 | 0.00 | - | 3 | 87 | 16.82% |
| TLT250417C00089000 | 2024-05-30 12:44PM EDT | 2025-04-17 | 5.90 | 6.25 | 6.45 | 0.00 | - | 7 | 193 | 16.97% |
| TLT250516C00089000 | 2024-05-30 10:30AM EDT | 2025-05-16 | 6.05 | 6.50 | 6.70 | 0.00 | - | 1 | 14 | 16.97% |
| TLT260116C00089000 | 2024-05-31 2:50PM EDT | 2026-01-16 | 8.89 | 8.30 | 9.00 | +0.39 | +4.59% | 11 | 1,428 | 18.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00089000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.10 | 0.09 | 0.10 | -0.21 | -67.74% | 5,742 | 851 | 12.99% |
| TLT240607P00089000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.20 | -0.24 | -55.81% | 1,472 | 1,708 | 14.06% |
| TLT240612P00089000 | 2024-05-31 3:57PM EDT | 2024-06-12 | 0.35 | 0.34 | 0.36 | -0.25 | -41.67% | 4,845 | 1,830 | 13.97% |
| TLT240614P00089000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.44 | 0.41 | 0.43 | -0.24 | -35.29% | 1,396 | 830 | 14.14% |
| TLT240621P00089000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.26 | -33.33% | 640 | 48,439 | 12.77% |
| TLT240628P00089000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.62 | 0.61 | 0.62 | -0.25 | -28.74% | 1,204 | 3,889 | 12.21% |
| TLT240705P00089000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 0.78 | 0.78 | 0.81 | -0.22 | -22.00% | 26 | 1,180 | 12.79% |
| TLT240712P00089000 | 2024-05-31 3:16PM EDT | 2024-07-12 | 1.01 | 0.91 | 0.94 | -0.18 | -15.13% | 44 | 5 | 12.84% |
| TLT240719P00089000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 1.07 | 1.01 | 1.03 | -0.23 | -17.69% | 3,421 | 10,392 | 12.62% |
| TLT240816P00089000 | 2024-05-31 2:59PM EDT | 2024-08-16 | 1.43 | 1.41 | 1.45 | -0.24 | -14.37% | 1,439 | 5,301 | 12.76% |
| TLT240920P00089000 | 2024-05-31 3:10PM EDT | 2024-09-20 | 1.94 | 1.81 | 1.86 | -0.18 | -8.49% | 23 | 5,962 | 12.71% |
| TLT240930P00089000 | 2024-05-31 10:32AM EDT | 2024-09-30 | 1.88 | 1.88 | 1.95 | -0.26 | -12.15% | 6 | 199 | 12.62% |
| TLT241018P00089000 | 2024-05-31 11:09AM EDT | 2024-10-18 | 2.13 | 2.11 | 2.17 | -0.34 | -13.77% | 25 | 17,199 | 12.81% |
| TLT241115P00089000 | 2024-05-31 2:54PM EDT | 2024-11-15 | 2.67 | 2.54 | 2.60 | -0.17 | -5.99% | 52 | 661 | 13.50% |
| TLT241220P00089000 | 2024-05-31 1:55PM EDT | 2024-12-20 | 3.02 | 2.88 | 2.95 | -0.63 | -17.26% | 2 | 6,976 | 13.61% |
| TLT241231P00089000 | 2024-05-31 2:50PM EDT | 2024-12-31 | 3.11 | 2.93 | 3.05 | -0.19 | -5.76% | 100 | 120 | 13.62% |
| TLT250117P00089000 | 2024-05-30 2:41PM EDT | 2025-01-17 | 3.38 | 3.05 | 3.20 | 0.00 | - | 3 | 18,638 | 13.65% |
| TLT250221P00089000 | 2024-05-31 10:13AM EDT | 2025-02-21 | 3.28 | 3.25 | 3.40 | -0.32 | -8.89% | 14 | 373 | 13.38% |
| TLT250321P00089000 | 2024-05-31 12:19PM EDT | 2025-03-21 | 3.61 | 3.45 | 3.60 | -0.60 | -14.25% | 1 | 1,262 | 13.36% |
| TLT250331P00089000 | 2024-05-24 10:08AM EDT | 2025-03-31 | 3.30 | 3.50 | 3.65 | 0.00 | - | 5 | 61 | 13.29% |
| TLT250417P00089000 | 2024-05-30 10:36AM EDT | 2025-04-17 | 4.08 | 3.70 | 3.85 | 0.00 | - | 1 | 79 | 13.54% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 2025-05-16 | 4.00 | 3.85 | 4.00 | 0.00 | - | 12 | 14 | 13.40% |
| TLT260116P00089000 | 2024-05-30 12:14PM EDT | 2026-01-16 | 6.00 | 4.60 | 6.05 | 0.00 | - | 3 | 4,687 | 14.81% |
© 2024 Yahoo. Todos los derechos reservados.