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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00092000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 2.67 | 2.63 | 2.70 | +0.81 | +43.55% | 805 | 25,653 | 24.81% |
| TLT240626C00092000 | 2024-06-18 3:54PM EDT | 2024-06-26 | 2.72 | 2.72 | 2.80 | +0.79 | +40.93% | 27 | 208 | 18.56% |
| TLT240628C00092000 | 2024-06-18 3:54PM EDT | 2024-06-28 | 2.84 | 2.84 | 2.90 | +0.68 | +31.48% | 120 | 2,901 | 19.14% |
| TLT240705C00092000 | 2024-06-18 1:23PM EDT | 2024-07-05 | 2.75 | 2.90 | 2.96 | +0.46 | +20.09% | 49 | 10,280 | 15.75% |
| TLT240712C00092000 | 2024-06-18 1:20PM EDT | 2024-07-12 | 2.91 | 3.05 | 3.15 | +0.40 | +15.94% | 16 | 657 | 15.87% |
| TLT240719C00092000 | 2024-06-18 3:49PM EDT | 2024-07-19 | 3.27 | 3.25 | 3.30 | +0.65 | +24.81% | 77 | 11,091 | 15.67% |
| TLT240726C00092000 | 2024-06-18 1:44PM EDT | 2024-07-26 | 3.35 | 3.40 | 3.50 | +0.49 | +17.13% | 2 | 154 | 16.11% |
| TLT240802C00092000 | 2024-06-18 2:21PM EDT | 2024-08-02 | 3.39 | 3.55 | 3.65 | +0.31 | +10.06% | 12 | 26 | 16.11% |
| TLT240816C00092000 | 2024-06-18 3:46PM EDT | 2024-08-16 | 3.86 | 3.80 | 3.90 | +0.54 | +16.27% | 385 | 8,710 | 15.93% |
| TLT240920C00092000 | 2024-06-18 3:30PM EDT | 2024-09-20 | 4.41 | 4.45 | 4.55 | +0.46 | +11.65% | 793 | 9,976 | 16.32% |
| TLT240930C00092000 | 2024-06-18 1:59PM EDT | 2024-09-30 | 4.50 | 4.60 | 4.70 | +0.45 | +11.11% | 36 | 1,392 | 16.31% |
| TLT241018C00092000 | 2024-06-18 1:42PM EDT | 2024-10-18 | 4.82 | 4.85 | 4.95 | +0.42 | +9.55% | 608 | 5,878 | 16.29% |
| TLT241115C00092000 | 2024-06-18 1:40PM EDT | 2024-11-15 | 5.30 | 5.35 | 5.45 | +0.30 | +6.00% | 7 | 8,882 | 16.86% |
| TLT241220C00092000 | 2024-06-18 3:36PM EDT | 2024-12-20 | 5.80 | 5.80 | 5.90 | +0.44 | +8.21% | 60 | 1,075 | 16.93% |
| TLT241231C00092000 | 2024-06-18 10:14AM EDT | 2024-12-31 | 5.42 | 5.85 | 5.95 | +0.09 | +1.69% | 14 | 271 | 16.64% |
| TLT250117C00092000 | 2024-06-18 2:44PM EDT | 2025-01-17 | 6.13 | 6.10 | 6.20 | +0.43 | +7.54% | 24 | 1,591 | 16.86% |
| TLT250221C00092000 | 2024-06-17 9:50AM EDT | 2025-02-21 | 5.83 | 6.50 | 6.60 | 0.00 | - | 2 | 70 | 16.96% |
| TLT250321C00092000 | 2024-06-17 3:59PM EDT | 2025-03-21 | 6.35 | 6.80 | 6.95 | 0.00 | - | 71 | 344 | 17.18% |
| TLT250331C00092000 | 2024-06-13 1:19PM EDT | 2025-03-31 | 6.54 | 6.90 | 7.05 | 0.00 | - | 1 | 236 | 17.19% |
| TLT250417C00092000 | 2024-06-18 9:56AM EDT | 2025-04-17 | 6.75 | 7.05 | 7.20 | +0.23 | +3.53% | 28 | 582 | 17.15% |
| TLT250516C00092000 | 2024-06-17 3:11PM EDT | 2025-05-16 | 6.85 | 7.30 | 7.55 | 0.00 | - | 10 | 100 | 17.38% |
| TLT260116C00092000 | 2024-06-14 1:29PM EDT | 2026-01-16 | 9.60 | 9.40 | 9.80 | 0.00 | - | 17 | 1,333 | 18.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00092000 | 2024-06-18 3:47PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 4,094 | 16,978 | 18.36% |
| TLT240626P00092000 | 2024-06-18 3:56PM EDT | 2024-06-26 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 211 | 1,199 | 13.48% |
| TLT240628P00092000 | 2024-06-18 3:52PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 281 | 3,485 | 13.97% |
| TLT240705P00092000 | 2024-06-18 3:56PM EDT | 2024-07-05 | 0.27 | 0.27 | 0.28 | -0.23 | -46.00% | 62 | 1,606 | 14.11% |
| TLT240712P00092000 | 2024-06-18 3:20PM EDT | 2024-07-12 | 0.44 | 0.41 | 0.43 | -0.25 | -36.23% | 78 | 1,202 | 14.11% |
| TLT240719P00092000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.53 | -0.26 | -33.33% | 846 | 10,833 | 13.62% |
| TLT240726P00092000 | 2024-06-18 3:45PM EDT | 2024-07-26 | 0.59 | 0.58 | 0.60 | -0.27 | -31.40% | 35 | 839 | 13.04% |
| TLT240802P00092000 | 2024-06-18 2:30PM EDT | 2024-08-02 | 0.86 | 0.79 | 0.81 | -0.27 | -23.89% | 10 | 33 | 13.92% |
| TLT240816P00092000 | 2024-06-18 3:53PM EDT | 2024-08-16 | 1.00 | 0.98 | 1.01 | -0.32 | -24.24% | 432 | 15,432 | 13.71% |
| TLT240920P00092000 | 2024-06-18 3:55PM EDT | 2024-09-20 | 1.42 | 1.41 | 1.44 | -0.38 | -21.11% | 689 | 8,941 | 13.38% |
| TLT240930P00092000 | 2024-06-18 11:40AM EDT | 2024-09-30 | 1.63 | 1.48 | 1.52 | -0.20 | -10.93% | 9 | 228 | 13.16% |
| TLT241018P00092000 | 2024-06-18 3:05PM EDT | 2024-10-18 | 1.76 | 1.72 | 1.76 | -0.35 | -16.59% | 70 | 6,094 | 13.36% |
| TLT241115P00092000 | 2024-06-18 3:21PM EDT | 2024-11-15 | 2.16 | 2.11 | 2.15 | -0.35 | -13.94% | 3 | 1,168 | 13.77% |
| TLT241220P00092000 | 2024-06-18 1:24PM EDT | 2024-12-20 | 2.54 | 2.47 | 2.53 | -0.31 | -10.88% | 14 | 6,429 | 13.90% |
| TLT241231P00092000 | 2024-06-18 10:14AM EDT | 2024-12-31 | 2.84 | 2.50 | 2.57 | -0.06 | -2.07% | 14 | 328 | 13.66% |
| TLT250117P00092000 | 2024-06-18 3:31PM EDT | 2025-01-17 | 2.68 | 2.63 | 2.69 | -0.42 | -13.55% | 31 | 7,444 | 13.54% |
| TLT250221P00092000 | 2024-06-14 11:54AM EDT | 2025-02-21 | 3.00 | 2.85 | 2.91 | 0.00 | - | 1 | 201 | 13.30% |
| TLT250321P00092000 | 2024-06-17 9:41AM EDT | 2025-03-21 | 3.61 | 3.05 | 3.15 | 0.00 | - | 1 | 906 | 13.37% |
| TLT250331P00092000 | 2024-06-14 1:51PM EDT | 2025-03-31 | 3.25 | 3.10 | 3.25 | 0.00 | - | 1 | 58 | 13.45% |
| TLT250417P00092000 | 2024-06-14 11:54AM EDT | 2025-04-17 | 3.45 | 3.25 | 3.40 | 0.00 | - | 6 | 77 | 13.52% |
| TLT250516P00092000 | 2024-06-18 9:42AM EDT | 2025-05-16 | 3.83 | 3.40 | 3.65 | -0.07 | -1.79% | 1 | 83 | 13.64% |
| TLT260116P00092000 | 2024-06-14 1:42PM EDT | 2026-01-16 | 5.20 | 4.85 | 5.60 | 0.00 | - | 28 | 1,243 | 14.60% |
© 2024 Yahoo. Todos los derechos reservados.