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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00097000 | 2024-06-18 3:53PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 330 | 26,689 | 16.80% |
| TLT240626C00097000 | 2024-06-18 3:59PM EDT | 2024-06-26 | 0.09 | 0.09 | 0.10 | 0.00 | - | 599 | 85 | 13.67% |
| TLT240628C00097000 | 2024-06-18 3:46PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 6,524 | 28,314 | 14.65% |
| TLT240705C00097000 | 2024-06-18 3:55PM EDT | 2024-07-05 | 0.34 | 0.34 | 0.36 | +0.05 | +17.24% | 52 | 1,161 | 14.55% |
| TLT240712C00097000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 0.55 | 0.55 | 0.57 | +0.11 | +25.00% | 60 | 4,040 | 15.02% |
| TLT240719C00097000 | 2024-06-18 3:57PM EDT | 2024-07-19 | 0.70 | 0.69 | 0.72 | +0.15 | +27.27% | 8,160 | 17,303 | 14.84% |
| TLT240726C00097000 | 2024-06-18 3:59PM EDT | 2024-07-26 | 0.85 | 0.84 | 0.87 | +0.16 | +23.19% | 43 | 158 | 14.82% |
| TLT240802C00097000 | 2024-06-18 3:55PM EDT | 2024-08-02 | 1.02 | 1.02 | 1.05 | +0.16 | +18.60% | 312 | 42 | 15.14% |
| TLT240816C00097000 | 2024-06-18 3:40PM EDT | 2024-08-16 | 1.27 | 1.29 | 1.32 | +0.17 | +15.45% | 194 | 3,052 | 15.16% |
| TLT240920C00097000 | 2024-06-18 3:45PM EDT | 2024-09-20 | 1.91 | 1.91 | 1.93 | +0.24 | +14.37% | 106 | 18,409 | 15.37% |
| TLT240930C00097000 | 2024-06-18 11:41AM EDT | 2024-09-30 | 1.92 | 2.04 | 2.09 | +0.12 | +6.67% | 36 | 354 | 15.44% |
| TLT241018C00097000 | 2024-06-18 11:07AM EDT | 2024-10-18 | 2.05 | 2.31 | 2.36 | 0.00 | - | 4 | 1,081 | 15.53% |
| TLT241115C00097000 | 2024-06-17 2:33PM EDT | 2024-11-15 | 2.60 | 2.83 | 2.88 | 0.00 | - | 57 | 3,916 | 16.20% |
| TLT241220C00097000 | 2024-06-18 3:20PM EDT | 2024-12-20 | 3.30 | 3.25 | 3.35 | +0.32 | +10.74% | 71 | 12,738 | 16.36% |
| TLT241231C00097000 | 2024-06-18 1:10PM EDT | 2024-12-31 | 3.30 | 3.30 | 3.40 | +0.33 | +11.11% | 72 | 280 | 16.08% |
| TLT250117C00097000 | 2024-06-18 3:30PM EDT | 2025-01-17 | 3.56 | 3.55 | 3.70 | +0.26 | +7.88% | 3 | 6,744 | 16.48% |
| TLT250221C00097000 | 2024-06-17 11:37AM EDT | 2025-02-21 | 3.55 | 3.95 | 4.05 | 0.00 | - | 12 | 302 | 16.40% |
| TLT250321C00097000 | 2024-06-18 2:42PM EDT | 2025-03-21 | 4.30 | 4.30 | 4.40 | +0.35 | +8.86% | 39 | 168 | 16.62% |
| TLT250331C00097000 | 2024-06-04 9:48AM EDT | 2025-03-31 | 3.65 | 4.40 | 4.50 | 0.00 | - | 1 | 186 | 16.63% |
| TLT250417C00097000 | 2024-06-18 1:28PM EDT | 2025-04-17 | 4.55 | 4.55 | 4.70 | +0.32 | +7.57% | 12 | 295 | 16.74% |
| TLT250516C00097000 | 2024-06-18 11:25AM EDT | 2025-05-16 | 4.65 | 4.75 | 5.05 | +0.15 | +3.33% | 1 | 234 | 16.97% |
| TLT260116C00097000 | 2024-06-17 10:10AM EDT | 2026-01-16 | 6.88 | 7.10 | 7.75 | 0.00 | - | 5 | 1,484 | 18.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00097000 | 2024-06-18 3:35PM EDT | 2024-06-21 | 2.50 | 2.38 | 2.45 | -0.91 | -26.69% | 36 | 1,933 | 17.77% |
| TLT240626P00097000 | 2024-06-17 10:59AM EDT | 2024-06-26 | 3.57 | 2.39 | 2.49 | 0.00 | - | 10 | 9 | 12.89% |
| TLT240628P00097000 | 2024-06-18 3:19PM EDT | 2024-06-28 | 2.56 | 2.45 | 2.51 | -0.75 | -22.66% | 55 | 17 | 12.26% |
| TLT240705P00097000 | 2024-06-17 12:20PM EDT | 2024-07-05 | 3.77 | 2.80 | 2.85 | 0.00 | - | 11 | 52 | 15.85% |
| TLT240712P00097000 | 2024-06-18 1:20PM EDT | 2024-07-12 | 3.15 | 2.93 | 2.99 | -0.85 | -21.25% | 24 | 34 | 15.16% |
| TLT240719P00097000 | 2024-06-17 12:45PM EDT | 2024-07-19 | 3.84 | 3.00 | 3.05 | 0.00 | - | 6 | 3,369 | 13.99% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 2024-07-26 | 4.18 | 3.05 | 3.15 | 0.00 | - | 1 | 47 | 13.60% |
| TLT240816P00097000 | 2024-06-18 3:46PM EDT | 2024-08-16 | 3.49 | 3.45 | 3.50 | -0.73 | -17.30% | 15 | 164 | 13.53% |
| TLT240920P00097000 | 2024-06-18 2:35PM EDT | 2024-09-20 | 4.02 | 3.85 | 3.90 | -0.70 | -14.83% | 6 | 253 | 12.97% |
| TLT240930P00097000 | 2024-06-13 1:09PM EDT | 2024-09-30 | 4.26 | 3.90 | 4.00 | 0.00 | - | 2 | 25 | 12.85% |
| TLT241018P00097000 | 2024-06-18 12:15PM EDT | 2024-10-18 | 4.35 | 4.15 | 4.20 | -2.55 | -36.96% | 1 | 173 | 12.84% |
| TLT241115P00097000 | 2024-06-18 3:26PM EDT | 2024-11-15 | 4.64 | 4.50 | 4.60 | -0.48 | -9.38% | 26 | 5,431 | 13.29% |
| TLT241220P00097000 | 2024-06-18 1:03PM EDT | 2024-12-20 | 4.95 | 4.85 | 4.95 | -0.30 | -5.71% | 1 | 1,427 | 13.32% |
| TLT241231P00097000 | 2024-06-18 10:41AM EDT | 2024-12-31 | 5.32 | 4.90 | 5.00 | -0.53 | -9.06% | 24 | 79 | 13.12% |
| TLT250117P00097000 | 2024-06-12 3:54PM EDT | 2025-01-17 | 6.28 | 5.00 | 5.10 | 0.00 | - | 13 | 458 | 12.94% |
| TLT250221P00097000 | 2024-06-13 11:00AM EDT | 2025-02-21 | 6.07 | 5.25 | 5.35 | 0.00 | - | 1 | 16 | 12.82% |
| TLT250321P00097000 | 2024-06-07 12:01PM EDT | 2025-03-21 | 7.20 | 5.45 | 5.55 | 0.00 | - | 10 | 10 | 12.77% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 2025-03-31 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 3 | 18.27% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.20 | 8.35 | 0.00 | - | - | 1 | 20.37% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 2025-05-16 | 6.28 | 5.80 | 6.05 | 0.00 | - | 5 | 5 | 13.05% |
| TLT260116P00097000 | 2024-06-17 2:10PM EDT | 2026-01-16 | 8.05 | 7.15 | 7.65 | 0.00 | - | 7 | 118 | 13.30% |
© 2024 Yahoo. Todos los derechos reservados.