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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00093000 | 2024-05-31 3:33PM EDT | 2024-06-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 220 | 1,153 | 14.26% |
| TLT240607C00093000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 314 | 2,524 | 13.97% |
| TLT240612C00093000 | 2024-05-31 3:57PM EDT | 2024-06-12 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 1,986 | 608 | 13.67% |
| TLT240614C00093000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.18 | 0.19 | 0.20 | +0.07 | +63.64% | 688 | 2,014 | 13.92% |
| TLT240621C00093000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.29 | +0.11 | +61.11% | 716 | 44,246 | 12.96% |
| TLT240628C00093000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.40 | +0.15 | +60.00% | 1,120 | 3,218 | 12.77% |
| TLT240705C00093000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 0.45 | 0.46 | 0.48 | +0.18 | +66.67% | 62 | 156 | 12.35% |
| TLT240712C00093000 | 2024-05-31 3:52PM EDT | 2024-07-12 | 0.59 | 0.59 | 0.63 | +0.19 | +47.50% | 32 | 87 | 12.82% |
| TLT240719C00093000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.72 | 0.74 | 0.75 | +0.15 | +26.32% | 449 | 16,434 | 12.94% |
| TLT240816C00093000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 1.19 | 1.19 | 1.22 | +0.27 | +29.35% | 5,105 | 5,705 | 13.51% |
| TLT240920C00093000 | 2024-05-31 1:34PM EDT | 2024-09-20 | 1.68 | 1.74 | 1.79 | +0.21 | +14.29% | 4 | 4,592 | 14.25% |
| TLT240930C00093000 | 2024-05-31 10:34AM EDT | 2024-09-30 | 1.85 | 1.87 | 1.93 | +0.46 | +33.09% | 3 | 466 | 14.35% |
| TLT241018C00093000 | 2024-05-31 1:44PM EDT | 2024-10-18 | 2.07 | 2.12 | 2.17 | +0.27 | +15.00% | 7 | 561 | 14.52% |
| TLT241115C00093000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 2.57 | 2.65 | 2.71 | +0.28 | +12.23% | 84 | 3,412 | 15.52% |
| TLT241220C00093000 | 2024-05-31 9:31AM EDT | 2024-12-20 | 2.98 | 3.05 | 3.15 | +0.25 | +9.16% | 6 | 1,994 | 15.78% |
| TLT241231C00093000 | 2024-05-28 11:00AM EDT | 2024-12-31 | 3.19 | 3.10 | 3.20 | 0.00 | - | 1 | 380 | 15.55% |
| TLT250117C00093000 | 2024-05-31 11:36AM EDT | 2025-01-17 | 3.38 | 3.35 | 3.50 | +0.28 | +9.03% | 6 | 14,371 | 16.03% |
| TLT250221C00093000 | 2024-05-31 10:51AM EDT | 2025-02-21 | 3.80 | 3.75 | 3.85 | +0.32 | +9.20% | 4 | 505 | 16.08% |
| TLT250321C00093000 | 2024-05-29 11:41AM EDT | 2025-03-21 | 4.10 | 4.05 | 4.15 | +0.70 | +20.59% | 176 | 268 | 16.23% |
| TLT250331C00093000 | 2024-05-31 12:50PM EDT | 2025-03-31 | 4.12 | 4.15 | 4.30 | +0.27 | +7.01% | 8 | 6,186 | 16.42% |
| TLT250417C00093000 | 2024-05-31 11:48AM EDT | 2025-04-17 | 4.32 | 4.30 | 4.50 | +0.62 | +16.76% | 10 | 183 | 16.57% |
| TLT250516C00093000 | 2024-05-24 2:48PM EDT | 2025-05-16 | 5.13 | 4.60 | 4.75 | 0.00 | - | 1 | 9 | 16.58% |
| TLT260116C00093000 | 2024-05-29 11:32AM EDT | 2026-01-16 | 6.45 | 6.80 | 7.35 | 0.00 | - | 2 | 829 | 18.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00093000 | 2024-05-29 9:46AM EDT | 2024-06-05 | 2.92 | 2.72 | 2.82 | -1.20 | -29.13% | 1 | 46 | 25.88% |
| TLT240607P00093000 | 2024-05-31 1:44PM EDT | 2024-06-07 | 2.98 | 2.74 | 2.83 | -0.47 | -13.62% | 153 | 2,160 | 22.17% |
| TLT240612P00093000 | 2024-05-30 10:05AM EDT | 2024-06-12 | 3.70 | 2.78 | 2.86 | 0.00 | - | 5 | 5 | 17.63% |
| TLT240614P00093000 | 2024-05-30 3:28PM EDT | 2024-06-14 | 3.57 | 2.81 | 2.88 | 0.00 | - | 17 | 61 | 16.70% |
| TLT240621P00093000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.89 | 2.84 | 2.90 | -0.56 | -16.23% | 114 | 7,554 | 13.97% |
| TLT240628P00093000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 2.95 | 2.88 | 2.93 | -0.66 | -18.28% | 12 | 570 | 12.50% |
| TLT240705P00093000 | 2024-05-30 1:19PM EDT | 2024-07-05 | 3.60 | 3.00 | 3.10 | 0.00 | - | 2 | 23 | 13.16% |
| TLT240719P00093000 | 2024-05-31 1:31PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.25 | -0.45 | -12.16% | 71 | 4,887 | 12.50% |
| TLT240816P00093000 | 2024-05-30 1:48PM EDT | 2024-08-16 | 3.95 | 3.50 | 3.60 | 0.00 | - | 7 | 533 | 12.39% |
| TLT240920P00093000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 4.00 | 3.85 | 3.95 | -1.10 | -21.57% | 3 | 5,975 | 12.19% |
| TLT240930P00093000 | 2024-05-29 2:15PM EDT | 2024-09-30 | 5.05 | 3.90 | 4.05 | 0.00 | - | 83 | 378 | 12.20% |
| TLT241018P00093000 | 2024-05-29 9:37AM EDT | 2024-10-18 | 5.00 | 4.15 | 4.25 | 0.00 | - | 6 | 974 | 12.33% |
| TLT241115P00093000 | 2024-05-29 1:26PM EDT | 2024-11-15 | 5.55 | 4.55 | 4.65 | 0.00 | - | 11 | 3,420 | 12.96% |
| TLT241220P00093000 | 2024-05-28 1:46PM EDT | 2024-12-20 | 4.94 | 4.85 | 5.00 | -0.12 | -2.37% | 2 | 1,527 | 13.14% |
| TLT241231P00093000 | 2024-05-28 12:23PM EDT | 2024-12-31 | 4.85 | 4.90 | 5.05 | 0.00 | - | 20 | 130 | 12.99% |
| TLT250117P00093000 | 2024-05-30 11:01AM EDT | 2025-01-17 | 5.54 | 5.05 | 5.20 | 0.00 | - | 50 | 4,110 | 13.04% |
| TLT250221P00093000 | 2024-05-29 2:45PM EDT | 2025-02-21 | 6.25 | 5.25 | 5.40 | 0.00 | - | 1 | 1,534 | 12.81% |
| TLT250321P00093000 | 2024-05-29 10:02AM EDT | 2025-03-21 | 6.23 | 5.45 | 5.60 | 0.00 | - | 3 | 204 | 12.82% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 10.43% |
| TLT250417P00093000 | 2024-05-31 11:48AM EDT | 2025-04-17 | 5.82 | 5.65 | 5.85 | +0.37 | +6.79% | 3 | 9 | 13.02% |
| TLT250516P00093000 | 2024-05-28 3:10PM EDT | 2025-05-16 | 6.02 | 5.85 | 6.00 | 0.00 | - | 3 | 8 | 12.90% |
| TLT260116P00093000 | 2024-05-31 11:10AM EDT | 2026-01-16 | 7.60 | 7.20 | 7.95 | -0.93 | -10.90% | 2 | 1,584 | 14.16% |
© 2024 Yahoo. Todos los derechos reservados.