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:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00096000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 5,282 | 1,178 | 16.70% |
| TLT240621C00096000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | +0.12 | +66.67% | 5,228 | 32,491 | 16.26% |
| TLT240626C00096000 | 2024-06-14 3:57PM EDT | 2024-06-26 | 0.51 | 0.49 | 0.51 | +0.26 | +104.00% | 347 | 370 | 15.80% |
| TLT240628C00096000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.65 | 0.64 | 0.67 | +0.25 | +62.50% | 2,696 | 6,460 | 17.02% |
| TLT240705C00096000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.84 | 0.84 | 0.86 | +0.30 | +55.56% | 4,312 | 1,262 | 16.04% |
| TLT240712C00096000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 1.10 | 1.10 | 1.13 | +0.37 | +50.68% | 1,379 | 324 | 16.57% |
| TLT240719C00096000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.29 | 1.29 | 1.30 | +0.36 | +38.71% | 2,781 | 7,580 | 16.29% |
| TLT240726C00096000 | 2024-06-14 11:26AM EDT | 2024-07-26 | 1.36 | 1.43 | 1.46 | +0.34 | +33.33% | 18 | 226 | 16.14% |
| TLT240802C00096000 | 2024-06-14 3:32PM EDT | 2024-08-02 | 1.57 | 1.61 | 1.66 | +0.42 | +36.52% | 47 | 65 | 16.41% |
| TLT240816C00096000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.91 | 1.89 | 1.93 | +0.44 | +29.93% | 1,357 | 9,791 | 16.20% |
| TLT240920C00096000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 2.39 | 2.51 | 2.56 | +0.35 | +17.16% | 289 | 4,234 | 16.22% |
| TLT240930C00096000 | 2024-06-14 10:18AM EDT | 2024-09-30 | 2.63 | 2.67 | 2.74 | +0.48 | +22.33% | 3 | 2,084 | 16.33% |
| TLT241018C00096000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 2.90 | 2.92 | 2.97 | +0.44 | +17.89% | 61 | 4,086 | 16.16% |
| TLT241115C00096000 | 2024-06-14 2:45PM EDT | 2024-11-15 | 3.35 | 3.45 | 3.55 | +0.49 | +17.13% | 117 | 1,392 | 16.98% |
| TLT241220C00096000 | 2024-06-14 3:26PM EDT | 2024-12-20 | 3.85 | 3.85 | 3.95 | +0.42 | +12.24% | 97 | 4,653 | 16.80% |
| TLT241231C00096000 | 2024-06-14 12:27PM EDT | 2024-12-31 | 3.83 | 3.90 | 4.05 | +0.29 | +8.19% | 12 | 387 | 16.69% |
| TLT250117C00096000 | 2024-06-14 11:25AM EDT | 2025-01-17 | 4.20 | 4.20 | 4.30 | +0.50 | +13.51% | 29 | 5,300 | 16.88% |
| TLT250221C00096000 | 2024-06-14 12:02PM EDT | 2025-02-21 | 4.40 | 4.55 | 4.65 | +0.65 | +17.33% | 59 | 995 | 16.77% |
| TLT250321C00096000 | 2024-06-07 12:31PM EDT | 2025-03-21 | 4.90 | 4.90 | 5.00 | +1.25 | +34.25% | 5 | 213 | 16.97% |
| TLT250331C00096000 | 2024-06-06 9:40AM EDT | 2025-03-31 | 4.42 | 5.00 | 5.10 | 0.00 | - | 6 | 261 | 16.97% |
| TLT250417C00096000 | 2024-06-14 12:21PM EDT | 2025-04-17 | 5.10 | 5.20 | 5.35 | +0.71 | +16.17% | 4 | 343 | 17.21% |
| TLT250516C00096000 | 2024-06-14 3:31PM EDT | 2025-05-16 | 5.50 | 5.35 | 5.60 | +0.50 | +10.00% | 11 | 63 | 17.14% |
| TLT260116C00096000 | 2024-06-14 3:50PM EDT | 2026-01-16 | 7.63 | 7.45 | 8.20 | +0.36 | +4.95% | 984 | 687 | 18.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00096000 | 2024-06-14 1:42PM EDT | 2024-06-18 | 1.47 | 1.39 | 1.46 | -0.78 | -34.67% | 43 | 2 | 16.31% |
| TLT240621P00096000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.57 | 1.52 | 1.57 | -0.58 | -26.98% | 91 | 304 | 14.70% |
| TLT240626P00096000 | 2024-06-14 1:28PM EDT | 2024-06-26 | 1.83 | 1.68 | 1.71 | -1.03 | -36.01% | 26 | 1 | 13.53% |
| TLT240628P00096000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.81 | 1.78 | 1.81 | -0.52 | -22.32% | 153 | 323 | 14.06% |
| TLT240705P00096000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 2.13 | 2.16 | 2.19 | -1.07 | -33.44% | 33 | 243 | 16.04% |
| TLT240712P00096000 | 2024-06-14 10:34AM EDT | 2024-07-12 | 2.37 | 2.35 | 2.38 | -2.38 | -50.11% | 958 | 369 | 15.75% |
| TLT240719P00096000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 2.45 | 2.44 | 2.48 | -0.44 | -15.22% | 216 | 2,019 | 14.94% |
| TLT240726P00096000 | 2024-06-14 12:54PM EDT | 2024-07-26 | 2.66 | 2.52 | 2.56 | -0.65 | -19.64% | 103 | 7,756 | 14.27% |
| TLT240816P00096000 | 2024-06-14 10:10AM EDT | 2024-08-16 | 2.88 | 2.95 | 2.99 | -0.57 | -16.52% | 11 | 796 | 14.44% |
| TLT240920P00096000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 3.45 | 3.35 | 3.45 | -0.45 | -11.54% | 15 | 200 | 13.95% |
| TLT240930P00096000 | 2024-06-10 9:30AM EDT | 2024-09-30 | 5.71 | 3.40 | 3.50 | 0.00 | - | 2 | 93 | 13.54% |
| TLT241018P00096000 | 2024-06-10 9:33AM EDT | 2024-10-18 | 5.95 | 3.65 | 3.75 | 0.00 | - | 5 | 170 | 13.67% |
| TLT241115P00096000 | 2024-06-12 11:28AM EDT | 2024-11-15 | 4.75 | 4.05 | 4.15 | 0.00 | - | 192 | 1,186 | 14.00% |
| TLT241220P00096000 | 2024-06-14 10:12AM EDT | 2024-12-20 | 4.50 | 4.40 | 4.50 | -0.38 | -7.79% | 1,004 | 1,535 | 13.93% |
| TLT241231P00096000 | 2024-06-04 10:00AM EDT | 2024-12-31 | 5.66 | 4.40 | 4.55 | 0.00 | - | 5 | 148 | 13.72% |
| TLT250117P00096000 | 2024-06-13 11:42AM EDT | 2025-01-17 | 5.15 | 4.55 | 4.65 | 0.00 | - | 9 | 6,205 | 13.51% |
| TLT250221P00096000 | 2024-06-14 10:08AM EDT | 2025-02-21 | 4.70 | 4.75 | 4.90 | -2.10 | -30.88% | 2 | 22 | 13.34% |
| TLT250321P00096000 | 2024-06-04 1:52PM EDT | 2025-03-21 | 5.96 | 5.00 | 5.10 | 0.00 | - | 2 | 75 | 13.26% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 8.00 | 5.00 | 5.15 | 0.00 | - | 2 | 9 | 13.18% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 2025-04-17 | 7.65 | 6.80 | 6.95 | 0.00 | - | - | 1,102 | 18.02% |
| TLT250516P00096000 | 2024-06-13 10:25AM EDT | 2025-05-16 | 6.06 | 5.30 | 5.60 | 0.00 | - | 3 | 704 | 13.49% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 8.19 | 6.70 | 7.50 | 0.00 | - | 4 | 401 | 14.25% |
© 2024 Yahoo. Todos los derechos reservados.