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:90.00
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00090000 | 2024-06-18 3:45PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.70 | +0.90 | +24.00% | 407 | 35,571 | 38.28% |
| TLT240626C00090000 | 2024-06-14 11:21AM EDT | 2024-06-26 | 4.81 | 4.65 | 4.80 | 0.00 | - | 4 | 1 | 27.83% |
| TLT240628C00090000 | 2024-06-18 3:25PM EDT | 2024-06-28 | 4.69 | 4.70 | 4.90 | +0.74 | +18.73% | 220 | 13,685 | 28.03% |
| TLT240705C00090000 | 2024-06-18 10:59AM EDT | 2024-07-05 | 4.15 | 4.70 | 4.90 | +0.13 | +3.23% | 3 | 213 | 21.49% |
| TLT240712C00090000 | 2024-06-18 11:03AM EDT | 2024-07-12 | 4.25 | 4.80 | 4.90 | +0.15 | +3.66% | 52 | 116 | 18.07% |
| TLT240719C00090000 | 2024-06-18 3:44PM EDT | 2024-07-19 | 4.94 | 4.90 | 5.00 | +0.74 | +17.62% | 386 | 11,196 | 17.48% |
| TLT240726C00090000 | 2024-06-18 3:43PM EDT | 2024-07-26 | 5.08 | 5.05 | 5.15 | +0.73 | +16.78% | 1 | 104 | 17.73% |
| TLT240816C00090000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 5.39 | 5.35 | 5.45 | +0.67 | +14.19% | 970 | 3,600 | 16.99% |
| TLT240920C00090000 | 2024-06-18 3:08PM EDT | 2024-09-20 | 5.85 | 5.90 | 6.00 | +0.50 | +9.35% | 498 | 9,292 | 17.09% |
| TLT240930C00090000 | 2024-06-18 2:36PM EDT | 2024-09-30 | 5.90 | 6.05 | 6.15 | +0.50 | +9.26% | 48 | 1,217 | 17.14% |
| TLT241018C00090000 | 2024-06-18 1:52PM EDT | 2024-10-18 | 6.13 | 6.25 | 6.35 | +0.43 | +7.54% | 2,042 | 3,737 | 16.91% |
| TLT241115C00090000 | 2024-06-18 1:21PM EDT | 2024-11-15 | 6.60 | 6.70 | 6.80 | +0.40 | +6.45% | 9 | 9,695 | 17.38% |
| TLT241220C00090000 | 2024-06-18 10:26AM EDT | 2024-12-20 | 6.65 | 7.10 | 7.25 | +0.05 | +0.76% | 2 | 1,976 | 17.53% |
| TLT241231C00090000 | 2024-06-17 12:58PM EDT | 2024-12-31 | 6.58 | 7.15 | 7.30 | 0.00 | - | 2 | 424 | 17.23% |
| TLT250117C00090000 | 2024-06-18 3:41PM EDT | 2025-01-17 | 7.45 | 7.40 | 7.50 | +0.54 | +7.81% | 90 | 57,672 | 17.30% |
| TLT250221C00090000 | 2024-06-18 11:03AM EDT | 2025-02-21 | 7.37 | 7.75 | 7.90 | +0.27 | +3.80% | 5 | 4,974 | 17.44% |
| TLT250321C00090000 | 2024-06-18 3:33PM EDT | 2025-03-21 | 8.02 | 8.05 | 8.20 | +0.66 | +8.97% | 84 | 9,373 | 17.52% |
| TLT250331C00090000 | 2024-06-18 11:25AM EDT | 2025-03-31 | 7.75 | 8.15 | 8.30 | +0.15 | +1.97% | 18 | 279 | 17.54% |
| TLT250417C00090000 | 2024-06-17 2:47PM EDT | 2025-04-17 | 8.15 | 8.30 | 8.45 | +0.35 | +4.49% | 10 | 218 | 17.51% |
| TLT250516C00090000 | 2024-06-18 1:41PM EDT | 2025-05-16 | 8.50 | 8.50 | 8.80 | +0.35 | +4.29% | 22 | 8,443 | 17.77% |
| TLT260116C00090000 | 2024-06-18 2:18PM EDT | 2026-01-16 | 10.69 | 10.40 | 10.80 | +0.44 | +4.29% | 60 | 19,637 | 17.96% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00090000 | 2024-06-18 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 744 | 52,749 | 25.00% |
| TLT240626P00090000 | 2024-06-17 11:17AM EDT | 2024-06-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 82 | 17.97% |
| TLT240628P00090000 | 2024-06-18 3:23PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 429 | 5,658 | 17.77% |
| TLT240705P00090000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 53 | 1,347 | 15.72% |
| TLT240712P00090000 | 2024-06-18 3:57PM EDT | 2024-07-12 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 59 | 930 | 15.14% |
| TLT240719P00090000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 727 | 38,325 | 14.33% |
| TLT240726P00090000 | 2024-06-18 2:27PM EDT | 2024-07-26 | 0.29 | 0.25 | 0.26 | -0.10 | -25.64% | 35 | 1,722 | 13.60% |
| TLT240802P00090000 | 2024-06-18 2:30PM EDT | 2024-08-02 | 0.42 | 0.37 | 0.39 | -0.13 | -23.64% | 21 | 113 | 14.26% |
| TLT240816P00090000 | 2024-06-18 3:51PM EDT | 2024-08-16 | 0.53 | 0.52 | 0.53 | -0.19 | -26.39% | 691 | 11,726 | 13.93% |
| TLT240920P00090000 | 2024-06-18 3:27PM EDT | 2024-09-20 | 0.89 | 0.86 | 0.89 | -0.25 | -21.93% | 94 | 18,163 | 13.68% |
| TLT240930P00090000 | 2024-06-18 3:59PM EDT | 2024-09-30 | 0.95 | 0.93 | 0.97 | -0.25 | -20.83% | 27 | 806 | 13.54% |
| TLT241018P00090000 | 2024-06-18 3:22PM EDT | 2024-10-18 | 1.17 | 1.13 | 1.16 | -0.22 | -15.83% | 73 | 7,626 | 13.61% |
| TLT241115P00090000 | 2024-06-18 1:26PM EDT | 2024-11-15 | 1.54 | 1.47 | 1.51 | -0.23 | -12.99% | 32 | 23,013 | 14.04% |
| TLT241220P00090000 | 2024-06-18 3:21PM EDT | 2024-12-20 | 1.87 | 1.81 | 1.86 | -0.23 | -10.95% | 30 | 6,009 | 14.17% |
| TLT241231P00090000 | 2024-06-17 11:33AM EDT | 2024-12-31 | 2.30 | 1.84 | 1.90 | 0.00 | - | 111 | 782 | 13.94% |
| TLT250117P00090000 | 2024-06-18 11:47AM EDT | 2025-01-17 | 2.08 | 1.96 | 2.01 | -0.20 | -8.77% | 63 | 28,489 | 13.81% |
| TLT250221P00090000 | 2024-06-18 2:32PM EDT | 2025-02-21 | 2.26 | 2.17 | 2.22 | -0.36 | -13.74% | 13 | 646 | 13.58% |
| TLT250321P00090000 | 2024-06-18 2:52PM EDT | 2025-03-21 | 2.43 | 2.38 | 2.44 | -0.27 | -10.00% | 160 | 9,972 | 13.62% |
| TLT250331P00090000 | 2024-06-18 2:43PM EDT | 2025-03-31 | 2.48 | 2.42 | 2.50 | -0.44 | -15.07% | 30 | 141 | 13.59% |
| TLT250417P00090000 | 2024-06-18 1:43PM EDT | 2025-04-17 | 2.64 | 2.56 | 2.65 | -0.46 | -14.84% | 20 | 230 | 13.68% |
| TLT250516P00090000 | 2024-06-18 2:08PM EDT | 2025-05-16 | 2.94 | 2.82 | 2.91 | -0.19 | -6.07% | 10 | 8,472 | 13.87% |
| TLT260116P00090000 | 2024-06-18 3:01PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.70 | -0.35 | -7.37% | 1 | 7,701 | 14.61% |
© 2024 Yahoo. Todos los derechos reservados.