Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLT240618C00090000 | 2024-06-14 2:18PM EDT | 2024-06-18 | 4.57 | 4.65 | 4.80 | +1.25 | +37.65% | 3 | 367 | 35.06% |
TLT240621C00090000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.75 | 4.70 | 4.80 | +0.67 | +16.42% | 442 | 35,618 | 26.47% |
TLT240626C00090000 | 2024-06-14 11:21AM EDT | 2024-06-26 | 4.81 | 4.80 | 4.95 | +1.42 | +41.89% | 4 | 5 | 25.05% |
TLT240628C00090000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 4.92 | 4.90 | 5.00 | +0.65 | +15.22% | 124 | 13,644 | 24.41% |
TLT240705C00090000 | 2024-06-12 3:09PM EDT | 2024-07-05 | 5.10 | 4.90 | 5.05 | +1.68 | +49.12% | 1 | 192 | 20.90% |
TLT240712C00090000 | 2024-06-14 10:15AM EDT | 2024-07-12 | 5.00 | 4.95 | 5.10 | +1.70 | +51.52% | 15 | 95 | 18.90% |
TLT240719C00090000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 5.09 | 5.10 | 5.20 | +0.59 | +13.11% | 2,517 | 12,910 | 18.26% |
TLT240726C00090000 | 2024-06-14 2:19PM EDT | 2024-07-26 | 5.13 | 5.20 | 5.35 | +0.78 | +17.93% | 45 | 95 | 18.38% |
TLT240816C00090000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 5.45 | 5.50 | 5.60 | +0.50 | +10.10% | 411 | 3,051 | 17.19% |
TLT240920C00090000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 6.10 | 6.05 | 6.15 | +0.55 | +9.91% | 147 | 9,326 | 17.31% |
TLT240930C00090000 | 2024-06-14 3:05PM EDT | 2024-09-30 | 6.15 | 6.25 | 6.35 | +0.45 | +7.89% | 14 | 1,218 | 17.64% |
TLT241018C00090000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.55 | +1.15 | +21.70% | 123 | 3,808 | 17.38% |
TLT241115C00090000 | 2024-06-14 1:25PM EDT | 2024-11-15 | 6.78 | 6.90 | 7.00 | +0.73 | +12.07% | 2 | 9,706 | 17.82% |
TLT241220C00090000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 7.26 | 7.30 | 7.40 | +0.51 | +7.56% | 778 | 2,696 | 17.74% |
TLT241231C00090000 | 2024-06-14 11:37AM EDT | 2024-12-31 | 7.17 | 7.30 | 7.45 | +0.45 | +6.70% | 26 | 436 | 17.44% |
TLT250117C00090000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 7.60 | 7.55 | 7.65 | +0.60 | +8.57% | 214 | 57,711 | 17.51% |
TLT250221C00090000 | 2024-06-13 11:02AM EDT | 2025-02-21 | 7.90 | 7.90 | 8.05 | +1.05 | +15.33% | 7 | 4,978 | 17.64% |
TLT250321C00090000 | 2024-06-14 10:26AM EDT | 2025-03-21 | 8.35 | 8.20 | 8.35 | +0.72 | +9.44% | 12 | 9,355 | 17.72% |
TLT250331C00090000 | 2024-06-14 3:25PM EDT | 2025-03-31 | 8.30 | 8.30 | 8.45 | +2.40 | +40.68% | 1 | 275 | 17.73% |
TLT250417C00090000 | 2024-06-14 11:30AM EDT | 2025-04-17 | 8.40 | 8.45 | 8.60 | +0.95 | +12.75% | 10 | 197 | 17.70% |
TLT250516C00090000 | 2024-06-14 12:56PM EDT | 2025-05-16 | 8.60 | 8.65 | 8.90 | +0.40 | +4.88% | 49 | 8,413 | 17.81% |
TLT260116C00090000 | 2024-06-14 3:40PM EDT | 2026-01-16 | 10.92 | 10.70 | 11.00 | +0.57 | +5.51% | 180 | 19,671 | 18.23% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLT240618P00090000 | 2024-06-14 2:10PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 471 | 230 | 21.88% |
TLT240621P00090000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,312 | 55,567 | 18.36% |
TLT240626P00090000 | 2024-06-14 11:22AM EDT | 2024-06-26 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5 | 74 | 16.41% |
TLT240628P00090000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 96 | 5,562 | 17.19% |
TLT240705P00090000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 318 | 1,353 | 15.87% |
TLT240712P00090000 | 2024-06-14 12:11PM EDT | 2024-07-12 | 0.25 | 0.22 | 0.23 | -0.03 | -10.71% | 90 | 886 | 15.45% |
TLT240719P00090000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.29 | -0.08 | -22.86% | 1,430 | 37,363 | 14.84% |
TLT240726P00090000 | 2024-06-14 1:04PM EDT | 2024-07-26 | 0.36 | 0.32 | 0.33 | -0.03 | -7.69% | 1,238 | 733 | 14.11% |
TLT240802P00090000 | 2024-06-14 12:42PM EDT | 2024-08-02 | 0.47 | 0.44 | 0.48 | -0.07 | -12.96% | 22 | 36 | 14.89% |
TLT240816P00090000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.61 | 0.57 | 0.60 | -0.04 | -6.15% | 1,395 | 11,524 | 14.28% |
TLT240920P00090000 | 2024-06-14 3:49PM EDT | 2024-09-20 | 0.95 | 0.94 | 0.97 | -0.09 | -8.65% | 299 | 18,095 | 14.06% |
TLT240930P00090000 | 2024-06-14 1:20PM EDT | 2024-09-30 | 1.06 | 1.02 | 1.07 | -0.20 | -15.87% | 82 | 789 | 14.03% |
TLT241018P00090000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 1.25 | 1.21 | 1.26 | -0.07 | -5.30% | 367 | 7,641 | 14.06% |
TLT241115P00090000 | 2024-06-14 12:26PM EDT | 2024-11-15 | 1.60 | 1.56 | 1.61 | -0.10 | -5.88% | 33 | 22,910 | 14.45% |
TLT241220P00090000 | 2024-06-14 12:58PM EDT | 2024-12-20 | 1.96 | 1.89 | 1.94 | -0.07 | -3.45% | 367 | 5,814 | 14.47% |
TLT241231P00090000 | 2024-06-14 3:53PM EDT | 2024-12-31 | 1.94 | 1.92 | 1.99 | -0.13 | -6.28% | 35 | 746 | 14.27% |
TLT250117P00090000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 2.06 | 2.03 | 2.08 | -0.12 | -5.50% | 257 | 28,556 | 14.06% |
TLT250221P00090000 | 2024-06-14 10:08AM EDT | 2025-02-21 | 2.21 | 2.23 | 2.31 | -0.36 | -14.01% | 2 | 638 | 13.88% |
TLT250321P00090000 | 2024-06-14 1:11PM EDT | 2025-03-21 | 2.55 | 2.47 | 2.54 | -0.19 | -6.93% | 37 | 9,962 | 13.95% |
TLT250331P00090000 | 2024-06-14 11:50AM EDT | 2025-03-31 | 2.56 | 2.48 | 2.57 | -0.89 | -25.80% | 4 | 115 | 13.81% |
TLT250417P00090000 | 2024-06-13 3:51PM EDT | 2025-04-17 | 2.87 | 2.67 | 2.75 | 0.00 | - | 20 | 217 | 14.00% |
TLT250516P00090000 | 2024-06-13 10:59AM EDT | 2025-05-16 | 2.86 | 2.79 | 2.97 | -0.44 | -13.33% | 1 | 8,472 | 14.06% |
TLT260116P00090000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 4.40 | 4.10 | 4.50 | -0.10 | -2.22% | 3 | 7,702 | 14.18% |