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:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00091000 | 2024-06-14 3:38PM EDT | 2024-06-18 | 3.70 | 3.65 | 3.80 | +0.75 | +25.42% | 135 | 329 | 29.10% |
| TLT240621C00091000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 3.78 | 3.70 | 3.90 | +0.71 | +23.13% | 1,092 | 20,148 | 25.98% |
| TLT240626C00091000 | 2024-06-12 1:17PM EDT | 2024-06-26 | 3.95 | 3.80 | 3.95 | +1.13 | +40.07% | 3 | 40 | 21.14% |
| TLT240628C00091000 | 2024-06-14 2:58PM EDT | 2024-06-28 | 3.85 | 3.95 | 4.05 | +0.53 | +15.96% | 125 | 2,569 | 21.83% |
| TLT240705C00091000 | 2024-06-14 2:50PM EDT | 2024-07-05 | 3.89 | 3.95 | 4.10 | +0.49 | +14.41% | 8 | 659 | 18.65% |
| TLT240712C00091000 | 2024-06-14 2:46PM EDT | 2024-07-12 | 3.99 | 4.10 | 4.20 | +0.59 | +17.35% | 175 | 157 | 17.55% |
| TLT240719C00091000 | 2024-06-14 3:12PM EDT | 2024-07-19 | 4.28 | 4.25 | 4.30 | +0.69 | +19.22% | 5,879 | 15,466 | 16.87% |
| TLT240726C00091000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 4.40 | 4.40 | 4.50 | +0.95 | +27.54% | 1 | 97 | 17.46% |
| TLT240802C00091000 | 2024-06-13 3:18PM EDT | 2024-08-02 | 3.87 | 4.55 | 4.65 | 0.00 | - | 26 | 26 | 17.53% |
| TLT240816C00091000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 4.77 | 4.75 | 4.80 | +0.61 | +14.66% | 302 | 5,336 | 16.61% |
| TLT240920C00091000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 5.30 | 5.30 | 5.45 | +0.75 | +16.48% | 335 | 2,625 | 17.16% |
| TLT240930C00091000 | 2024-06-14 10:05AM EDT | 2024-09-30 | 5.55 | 5.50 | 5.60 | +1.27 | +29.67% | 3 | 251 | 17.18% |
| TLT241018C00091000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 5.61 | 5.70 | 5.80 | +0.71 | +14.49% | 21 | 4,324 | 16.90% |
| TLT241115C00091000 | 2024-06-14 10:48AM EDT | 2024-11-15 | 6.19 | 6.20 | 6.30 | +0.59 | +10.54% | 8 | 700 | 17.52% |
| TLT241220C00091000 | 2024-06-14 12:15PM EDT | 2024-12-20 | 6.48 | 6.60 | 6.70 | +0.40 | +6.58% | 8 | 14,582 | 17.40% |
| TLT241231C00091000 | 2024-06-14 12:23PM EDT | 2024-12-31 | 6.53 | 6.65 | 6.80 | +0.58 | +9.75% | 162 | 507 | 17.30% |
| TLT250117C00091000 | 2024-06-14 2:41PM EDT | 2025-01-17 | 6.75 | 6.90 | 7.00 | +0.42 | +6.64% | 12 | 3,885 | 17.33% |
| TLT250221C00091000 | 2024-06-14 10:14AM EDT | 2025-02-21 | 7.29 | 7.25 | 7.40 | +1.89 | +35.00% | 2 | 87 | 17.44% |
| TLT250321C00091000 | 2024-06-14 12:22PM EDT | 2025-03-21 | 7.47 | 7.60 | 7.70 | +0.92 | +14.05% | 1 | 162 | 17.51% |
| TLT250331C00091000 | 2024-06-06 2:10PM EDT | 2025-03-31 | 7.73 | 7.65 | 7.80 | +0.78 | +11.22% | 1 | 6,148 | 17.52% |
| TLT250417C00091000 | 2024-06-14 2:22PM EDT | 2025-04-17 | 7.80 | 7.85 | 8.00 | +1.28 | +19.63% | 2 | 249 | 17.63% |
| TLT250516C00091000 | 2024-06-14 12:17PM EDT | 2025-05-16 | 8.05 | 8.00 | 8.30 | +0.55 | +7.33% | 8 | 771 | 17.73% |
| TLT260116C00091000 | 2024-06-14 1:22PM EDT | 2026-01-16 | 10.05 | 9.90 | 10.90 | +0.71 | +7.60% | 109 | 1,542 | 19.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00091000 | 2024-06-14 3:46PM EDT | 2024-06-18 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 707 | 328 | 19.53% |
| TLT240621P00091000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,428 | 15,759 | 16.02% |
| TLT240626P00091000 | 2024-06-14 3:52PM EDT | 2024-06-26 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 24 | 110 | 14.94% |
| TLT240628P00091000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 431 | 10,277 | 15.24% |
| TLT240705P00091000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 139 | 800 | 15.21% |
| TLT240712P00091000 | 2024-06-14 1:21PM EDT | 2024-07-12 | 0.34 | 0.34 | 0.35 | -0.10 | -22.73% | 21 | 484 | 14.97% |
| TLT240719P00091000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 5,533 | 17,005 | 14.45% |
| TLT240726P00091000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 0.48 | 0.47 | 0.49 | -0.10 | -17.24% | 85 | 243 | 13.89% |
| TLT240802P00091000 | 2024-06-14 9:48AM EDT | 2024-08-02 | 0.68 | 0.65 | 0.68 | -0.19 | -21.84% | 2 | 27 | 14.77% |
| TLT240816P00091000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.82 | 0.80 | 0.83 | -0.07 | -7.87% | 121 | 6,050 | 14.26% |
| TLT240920P00091000 | 2024-06-14 2:27PM EDT | 2024-09-20 | 1.22 | 1.20 | 1.24 | -0.09 | -6.87% | 84 | 16,760 | 14.00% |
| TLT240930P00091000 | 2024-06-14 1:21PM EDT | 2024-09-30 | 1.33 | 1.28 | 1.34 | -0.02 | -1.48% | 34 | 354 | 13.92% |
| TLT241018P00091000 | 2024-06-14 1:04PM EDT | 2024-10-18 | 1.56 | 1.50 | 1.54 | -0.05 | -3.11% | 6 | 751 | 13.93% |
| TLT241115P00091000 | 2024-06-12 2:36PM EDT | 2024-11-15 | 2.27 | 1.87 | 1.92 | 0.00 | - | 16 | 3,508 | 14.35% |
| TLT241220P00091000 | 2024-06-14 12:54PM EDT | 2024-12-20 | 2.28 | 2.21 | 2.27 | -0.09 | -3.80% | 43 | 2,088 | 14.38% |
| TLT241231P00091000 | 2024-06-13 10:07AM EDT | 2024-12-31 | 2.26 | 2.25 | 2.32 | -0.34 | -13.08% | 1 | 172 | 14.17% |
| TLT250117P00091000 | 2024-06-14 11:29AM EDT | 2025-01-17 | 2.39 | 2.35 | 2.42 | -0.19 | -7.36% | 2 | 4,386 | 13.98% |
| TLT250221P00091000 | 2024-06-11 11:04AM EDT | 2025-02-21 | 3.90 | 2.57 | 2.64 | 0.00 | - | 6 | 313 | 13.75% |
| TLT250321P00091000 | 2024-06-14 10:41AM EDT | 2025-03-21 | 2.82 | 2.80 | 2.88 | -1.38 | -32.86% | 1 | 552 | 13.83% |
| TLT250331P00091000 | 2024-06-14 3:01PM EDT | 2025-03-31 | 2.88 | 2.83 | 2.92 | -0.34 | -10.56% | 1 | 75 | 13.71% |
| TLT250417P00091000 | 2024-06-13 12:18PM EDT | 2025-04-17 | 3.30 | 3.00 | 3.10 | 0.00 | - | 11 | 84 | 13.89% |
| TLT250516P00091000 | 2024-06-12 1:52PM EDT | 2025-05-16 | 3.62 | 3.10 | 3.35 | 0.00 | - | 3 | 815 | 14.01% |
| TLT260116P00091000 | 2024-06-12 2:20PM EDT | 2026-01-16 | 5.10 | 4.50 | 5.20 | 0.00 | - | 23 | 1,603 | 14.76% |
© 2024 Yahoo. Todos los derechos reservados.