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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00095000 | 2024-05-31 3:19PM EDT | 2024-06-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 264 | 113 | 21.09% |
| TLT240607C00095000 | 2024-05-31 2:33PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 11 | 1,646 | 19.14% |
| TLT240612C00095000 | 2024-05-31 1:51PM EDT | 2024-06-12 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 10 | 13 | 16.02% |
| TLT240614C00095000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 16 | 882 | 15.82% |
| TLT240621C00095000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 2,648 | 59,123 | 14.01% |
| TLT240628C00095000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 1,436 | 3,787 | 13.18% |
| TLT240705C00095000 | 2024-05-31 3:05PM EDT | 2024-07-05 | 0.17 | 0.17 | 0.19 | +0.06 | +54.55% | 31 | 36 | 12.79% |
| TLT240712C00095000 | 2024-05-31 3:42PM EDT | 2024-07-12 | 0.25 | 0.25 | 0.28 | +0.07 | +38.89% | 200 | 2 | 13.09% |
| TLT240719C00095000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.37 | +0.09 | +34.62% | 1,681 | 28,981 | 13.28% |
| TLT240816C00095000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 0.68 | 0.68 | 0.71 | +0.14 | +25.93% | 572 | 17,379 | 13.58% |
| TLT240920C00095000 | 2024-05-31 2:48PM EDT | 2024-09-20 | 1.14 | 1.13 | 1.17 | +0.17 | +17.53% | 215 | 10,826 | 14.12% |
| TLT240930C00095000 | 2024-05-31 9:34AM EDT | 2024-09-30 | 1.24 | 1.24 | 1.29 | +0.16 | +14.81% | 32 | 2,631 | 14.21% |
| TLT241018C00095000 | 2024-05-31 11:11AM EDT | 2024-10-18 | 1.46 | 1.48 | 1.51 | +0.21 | +16.80% | 236 | 5,886 | 14.39% |
| TLT241115C00095000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 1.90 | 1.95 | 2.01 | +0.18 | +10.47% | 147 | 16,525 | 15.41% |
| TLT241220C00095000 | 2024-05-31 2:43PM EDT | 2024-12-20 | 2.29 | 2.32 | 2.39 | +0.20 | +9.57% | 9 | 13,675 | 15.54% |
| TLT241231C00095000 | 2024-05-31 11:02AM EDT | 2024-12-31 | 2.32 | 2.39 | 2.47 | +0.24 | +11.54% | 37 | 876 | 15.44% |
| TLT250117C00095000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 2.67 | 2.65 | 2.73 | +0.26 | +10.79% | 288 | 29,092 | 15.83% |
| TLT250221C00095000 | 2024-05-29 10:44AM EDT | 2025-02-21 | 2.55 | 3.00 | 3.10 | 0.00 | - | 3 | 1,139 | 16.00% |
| TLT250321C00095000 | 2024-05-31 11:26AM EDT | 2025-03-21 | 3.40 | 3.25 | 3.40 | +0.35 | +11.48% | 17 | 975 | 16.19% |
| TLT250331C00095000 | 2024-05-31 10:38AM EDT | 2025-03-31 | 3.47 | 3.40 | 3.50 | +0.42 | +13.77% | 30 | 264 | 16.23% |
| TLT250417C00095000 | 2024-05-31 12:13PM EDT | 2025-04-17 | 3.51 | 3.55 | 3.70 | +0.11 | +3.24% | 5 | 697 | 16.41% |
| TLT250516C00095000 | 2024-05-31 1:55PM EDT | 2025-05-16 | 3.83 | 3.80 | 4.00 | +0.19 | +5.22% | 107 | 35 | 16.58% |
| TLT260116C00095000 | 2024-05-31 3:21PM EDT | 2026-01-16 | 6.18 | 6.00 | 6.65 | +0.23 | +3.87% | 36 | 12,933 | 18.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00095000 | 2024-05-28 10:25AM EDT | 2024-06-05 | 4.45 | 4.70 | 4.85 | 0.00 | - | 4 | 1 | 38.77% |
| TLT240607P00095000 | 2024-05-31 12:15PM EDT | 2024-06-07 | 4.95 | 4.70 | 4.85 | +0.87 | +21.32% | 1 | 269 | 32.81% |
| TLT240614P00095000 | 2024-05-22 1:10PM EDT | 2024-06-14 | 3.45 | 4.70 | 4.80 | 0.00 | - | 12 | 31 | 21.92% |
| TLT240621P00095000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.85 | -0.65 | -11.93% | 40 | 7,142 | 18.95% |
| TLT240628P00095000 | 2024-05-31 9:54AM EDT | 2024-06-28 | 4.75 | 4.70 | 4.80 | -0.60 | -11.21% | 7 | 16,816 | 15.50% |
| TLT240719P00095000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 5.00 | 4.80 | 4.90 | -0.52 | -9.42% | 47 | 2,842 | 13.06% |
| TLT240816P00095000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 5.10 | 5.05 | 5.15 | -0.60 | -10.53% | 28 | 1,905 | 12.68% |
| TLT240920P00095000 | 2024-05-29 11:35AM EDT | 2024-09-20 | 5.35 | 5.30 | 5.40 | -1.25 | -18.94% | 1 | 4,529 | 12.18% |
| TLT240930P00095000 | 2024-05-30 11:27AM EDT | 2024-09-30 | 5.85 | 5.35 | 5.45 | 0.00 | - | 1 | 452 | 11.98% |
| TLT241018P00095000 | 2024-05-29 12:42PM EDT | 2024-10-18 | 6.82 | 5.50 | 5.60 | 0.00 | - | 8 | 3,192 | 12.01% |
| TLT241115P00095000 | 2024-05-31 10:38AM EDT | 2024-11-15 | 5.87 | 5.85 | 5.95 | -1.15 | -16.38% | 1 | 1,498 | 12.65% |
| TLT241220P00095000 | 2024-05-31 11:46AM EDT | 2024-12-20 | 6.30 | 6.15 | 6.25 | -0.65 | -9.35% | 21 | 1,133 | 12.77% |
| TLT241231P00095000 | 2024-05-31 3:56PM EDT | 2024-12-31 | 6.30 | 6.15 | 6.30 | +0.30 | +5.00% | 23 | 172 | 12.64% |
| TLT250117P00095000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 6.46 | 6.30 | 6.45 | -0.29 | -4.30% | 41 | 14,857 | 12.75% |
| TLT250221P00095000 | 2024-05-29 9:30AM EDT | 2025-02-21 | 7.25 | 6.50 | 6.65 | 0.00 | - | 5 | 50 | 12.59% |
| TLT250321P00095000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 7.83 | 6.65 | 6.80 | 0.00 | - | 20 | 164 | 12.48% |
| TLT250331P00095000 | 2024-05-28 9:42AM EDT | 2025-03-31 | 6.90 | 6.70 | 6.85 | +0.70 | +11.29% | 3 | 63 | 12.43% |
| TLT250417P00095000 | 2024-05-23 1:14PM EDT | 2025-04-17 | 6.56 | 6.85 | 7.05 | 0.00 | - | 3 | 35 | 12.73% |
| TLT250516P00095000 | 2024-05-29 12:59PM EDT | 2025-05-16 | 8.15 | 7.00 | 7.20 | 0.00 | - | 2 | 12 | 12.64% |
| TLT260116P00095000 | 2024-05-29 1:09PM EDT | 2026-01-16 | 9.75 | 8.30 | 9.05 | 0.00 | - | 65 | 4,832 | 13.86% |
© 2024 Yahoo. Todos los derechos reservados.