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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00094000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 0.91 | 0.92 | 0.95 | +0.30 | +49.18% | 1,677 | 2,802 | 14.01% |
| TLT240621C00094000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.12 | 1.15 | 1.17 | +0.33 | +41.77% | 13,402 | 28,607 | 15.16% |
| TLT240626C00094000 | 2024-06-14 3:48PM EDT | 2024-06-26 | 1.36 | 1.37 | 1.40 | +0.46 | +51.11% | 126 | 363 | 15.09% |
| TLT240628C00094000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.55 | 1.55 | 1.58 | +0.46 | +42.20% | 1,767 | 15,617 | 16.50% |
| TLT240705C00094000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 1.73 | 1.73 | 1.76 | +0.45 | +35.16% | 286 | 2,395 | 15.50% |
| TLT240712C00094000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 1.96 | 2.00 | 2.03 | +0.41 | +26.45% | 125 | 1,173 | 16.05% |
| TLT240719C00094000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.19 | 2.19 | 2.22 | +0.43 | +24.43% | 2,736 | 23,083 | 16.02% |
| TLT240726C00094000 | 2024-06-14 1:33PM EDT | 2024-07-26 | 2.36 | 2.36 | 2.40 | +0.50 | +26.88% | 116 | 785 | 16.04% |
| TLT240802C00094000 | 2024-06-14 2:31PM EDT | 2024-08-02 | 2.46 | 2.55 | 2.61 | +0.39 | +18.84% | 7 | 1,067 | 16.38% |
| TLT240816C00094000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 2.83 | 2.83 | 2.87 | +0.49 | +20.94% | 1,215 | 23,367 | 16.11% |
| TLT240920C00094000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | +0.47 | +16.04% | 98 | 6,837 | 16.43% |
| TLT240930C00094000 | 2024-06-14 3:29PM EDT | 2024-09-30 | 3.58 | 3.65 | 3.75 | +0.48 | +15.48% | 60 | 1,880 | 16.63% |
| TLT241018C00094000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 3.81 | 3.85 | 3.95 | +0.41 | +12.06% | 23 | 6,401 | 16.30% |
| TLT241115C00094000 | 2024-06-14 3:01PM EDT | 2024-11-15 | 4.43 | 4.40 | 4.50 | +0.53 | +13.59% | 128 | 7,723 | 17.01% |
| TLT241220C00094000 | 2024-06-14 12:42PM EDT | 2024-12-20 | 4.75 | 4.85 | 4.95 | +0.38 | +8.70% | 30 | 1,611 | 17.02% |
| TLT241231C00094000 | 2024-06-14 1:43PM EDT | 2024-12-31 | 4.85 | 4.90 | 5.00 | +0.45 | +10.23% | 94 | 241 | 16.72% |
| TLT250117C00094000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 5.25 | 5.15 | 5.25 | +0.62 | +13.39% | 373 | 2,332 | 16.91% |
| TLT250221C00094000 | 2024-06-03 12:21PM EDT | 2025-02-21 | 3.94 | 5.55 | 5.65 | 0.00 | - | 25 | 131 | 16.98% |
| TLT250321C00094000 | 2024-06-14 10:22AM EDT | 2025-03-21 | 6.00 | 5.90 | 6.00 | +0.55 | +10.09% | 1 | 907 | 17.17% |
| TLT250331C00094000 | 2024-06-14 10:06AM EDT | 2025-03-31 | 6.00 | 5.95 | 6.10 | +0.50 | +9.09% | 1 | 164 | 17.17% |
| TLT250417C00094000 | 2024-06-13 3:47PM EDT | 2025-04-17 | 5.75 | 6.15 | 6.30 | 0.00 | - | 29 | 360 | 17.27% |
| TLT250516C00094000 | 2024-06-14 3:18PM EDT | 2025-05-16 | 6.45 | 6.30 | 6.60 | +0.55 | +9.32% | 26 | 91 | 17.34% |
| TLT260116C00094000 | 2024-06-14 1:24PM EDT | 2026-01-16 | 8.70 | 8.45 | 8.90 | +0.87 | +11.11% | 124 | 692 | 18.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00094000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 0.23 | 0.21 | 0.23 | -0.38 | -62.30% | 8,239 | 628 | 12.55% |
| TLT240621P00094000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.40 | -0.36 | -48.65% | 2,186 | 15,335 | 13.11% |
| TLT240626P00094000 | 2024-06-14 3:49PM EDT | 2024-06-26 | 0.58 | 0.56 | 0.58 | -0.29 | -33.33% | 279 | 143 | 12.82% |
| TLT240628P00094000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.70 | 0.68 | 0.70 | -0.24 | -25.53% | 548 | 15,427 | 13.58% |
| TLT240705P00094000 | 2024-06-14 2:37PM EDT | 2024-07-05 | 1.05 | 1.02 | 1.04 | -0.27 | -20.45% | 16 | 138 | 14.94% |
| TLT240712P00094000 | 2024-06-14 1:36PM EDT | 2024-07-12 | 1.28 | 1.23 | 1.25 | -0.21 | -14.09% | 51 | 395 | 14.99% |
| TLT240719P00094000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.35 | 1.34 | 1.37 | -0.25 | -15.62% | 856 | 2,870 | 14.45% |
| TLT240726P00094000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 1.45 | 1.43 | 1.46 | -0.27 | -15.70% | 434 | 429 | 13.90% |
| TLT240802P00094000 | 2024-06-14 3:34PM EDT | 2024-08-02 | 1.67 | 1.67 | 1.72 | -0.24 | -12.57% | 57 | 6 | 14.78% |
| TLT240816P00094000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 1.90 | 1.87 | 1.90 | -0.18 | -8.65% | 864 | 4,723 | 14.20% |
| TLT240920P00094000 | 2024-06-14 3:05PM EDT | 2024-09-20 | 2.36 | 2.32 | 2.37 | -0.15 | -5.98% | 130 | 1,914 | 13.81% |
| TLT240930P00094000 | 2024-06-14 3:51PM EDT | 2024-09-30 | 2.48 | 2.40 | 2.46 | -0.08 | -3.12% | 22 | 223 | 13.60% |
| TLT241018P00094000 | 2024-06-14 3:23PM EDT | 2024-10-18 | 2.68 | 2.63 | 2.69 | -0.22 | -7.59% | 13 | 4,464 | 13.64% |
| TLT241115P00094000 | 2024-06-14 3:05PM EDT | 2024-11-15 | 3.13 | 3.00 | 3.10 | -0.47 | -13.06% | 6 | 528 | 14.02% |
| TLT241220P00094000 | 2024-06-14 11:20AM EDT | 2024-12-20 | 3.43 | 3.40 | 3.50 | -0.27 | -7.30% | 31 | 353 | 14.14% |
| TLT241231P00094000 | 2024-06-14 3:53PM EDT | 2024-12-31 | 3.44 | 3.40 | 3.55 | -0.25 | -6.78% | 21 | 288 | 13.93% |
| TLT250117P00094000 | 2024-06-14 11:37AM EDT | 2025-01-17 | 3.58 | 3.55 | 3.65 | -0.20 | -5.29% | 6 | 3,007 | 13.72% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 3.75 | 3.90 | 0.00 | - | 24 | 67 | 13.53% |
| TLT250321P00094000 | 2024-06-14 10:07AM EDT | 2025-03-21 | 3.95 | 4.00 | 4.15 | -0.40 | -9.20% | 11 | 771 | 13.60% |
| TLT250331P00094000 | 2024-06-12 3:15PM EDT | 2025-03-31 | 4.05 | 4.05 | 4.15 | -0.62 | -13.28% | 2 | 5 | 13.37% |
| TLT250417P00094000 | 2024-06-14 12:13PM EDT | 2025-04-17 | 4.32 | 4.20 | 4.35 | -0.39 | -8.28% | 1 | 4 | 13.57% |
| TLT250516P00094000 | 2024-06-14 3:36PM EDT | 2025-05-16 | 4.45 | 4.35 | 4.60 | -0.23 | -4.91% | 6 | 11 | 13.67% |
| TLT260116P00094000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 5.90 | 5.75 | 6.60 | -0.59 | -9.09% | 35 | 1,268 | 14.63% |
© 2024 Yahoo. Todos los derechos reservados.