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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00098000 | 2024-06-14 3:50PM EDT | 2024-06-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,055 | 11 | 19.92% |
| TLT240621C00098000 | 2024-06-14 3:28PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.09 | +0.01 | +20.00% | 412 | 23,526 | 17.97% |
| TLT240626C00098000 | 2024-06-14 12:26PM EDT | 2024-06-26 | 0.17 | 0.18 | 0.19 | +0.09 | +112.50% | 45 | 12 | 16.85% |
| TLT240628C00098000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.27 | 0.27 | 0.28 | +0.13 | +92.86% | 355 | 2,819 | 17.73% |
| TLT240705C00098000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.40 | 0.40 | 0.41 | +0.19 | +90.48% | 68 | 191 | 16.63% |
| TLT240712C00098000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 0.57 | 0.58 | 0.60 | +0.26 | +83.87% | 634 | 383 | 16.87% |
| TLT240719C00098000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.72 | +0.25 | +54.35% | 3,595 | 8,663 | 16.38% |
| TLT240726C00098000 | 2024-06-14 3:45PM EDT | 2024-07-26 | 0.81 | 0.83 | 0.85 | +0.30 | +58.82% | 144 | 317 | 16.19% |
| TLT240802C00098000 | 2024-06-14 3:16PM EDT | 2024-08-02 | 0.89 | 0.99 | 1.02 | +0.21 | +30.88% | 33 | 46 | 16.43% |
| TLT240816C00098000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 1.22 | 1.23 | 1.26 | +0.35 | +40.23% | 1,262 | 3,577 | 16.24% |
| TLT240920C00098000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 1.79 | 1.79 | 1.82 | +0.45 | +33.58% | 783 | 8,086 | 16.14% |
| TLT240930C00098000 | 2024-06-14 11:30AM EDT | 2024-09-30 | 1.78 | 1.92 | 1.98 | +0.24 | +15.58% | 40 | 514 | 16.21% |
| TLT241018C00098000 | 2024-06-14 3:31PM EDT | 2024-10-18 | 2.10 | 2.16 | 2.21 | +0.37 | +21.39% | 4,091 | 5,252 | 16.10% |
| TLT241115C00098000 | 2024-06-14 3:17PM EDT | 2024-11-15 | 2.57 | 2.66 | 2.73 | +0.33 | +14.73% | 17 | 11,372 | 16.77% |
| TLT241220C00098000 | 2024-06-14 2:29PM EDT | 2024-12-20 | 3.10 | 3.05 | 3.15 | +0.45 | +16.98% | 47 | 6,146 | 16.73% |
| TLT241231C00098000 | 2024-06-14 2:59PM EDT | 2024-12-31 | 3.05 | 3.10 | 3.20 | +0.57 | +22.98% | 8 | 538 | 16.44% |
| TLT250117C00098000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 3.30 | 3.35 | 3.45 | +0.31 | +10.37% | 62 | 14,963 | 16.67% |
| TLT250221C00098000 | 2024-06-12 12:12PM EDT | 2025-02-21 | 3.17 | 3.75 | 3.85 | 0.00 | - | 5 | 597 | 16.76% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 2025-03-21 | 3.35 | 4.05 | 4.15 | 0.00 | - | 3 | 480 | 16.82% |
| TLT250331C00098000 | 2024-06-14 2:50PM EDT | 2025-03-31 | 4.10 | 4.15 | 4.25 | +0.65 | +18.84% | 1 | 241 | 16.83% |
| TLT250417C00098000 | 2024-06-14 11:35AM EDT | 2025-04-17 | 4.31 | 4.35 | 4.45 | +0.81 | +23.14% | 21 | 15,106 | 16.94% |
| TLT250516C00098000 | 2024-06-14 2:18PM EDT | 2025-05-16 | 4.55 | 4.45 | 4.75 | +0.26 | +6.06% | 2 | 196 | 17.03% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 2026-01-16 | 6.85 | 6.60 | 7.55 | +0.45 | +7.03% | 1,004 | 741 | 18.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00098000 | 2024-06-12 3:31PM EDT | 2024-06-21 | 5.32 | 3.30 | 3.45 | 0.00 | - | 3 | 2 | 19.34% |
| TLT240628P00098000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 3.50 | 3.40 | 3.50 | -1.46 | -29.44% | 24 | 0 | 15.09% |
| TLT240712P00098000 | 2024-06-14 3:13PM EDT | 2024-07-12 | 3.94 | 3.85 | 3.90 | -1.38 | -25.94% | 5 | 15 | 16.50% |
| TLT240719P00098000 | 2024-06-14 12:09PM EDT | 2024-07-19 | 4.05 | 3.90 | 4.00 | -0.38 | -8.58% | 3 | 287 | 15.85% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 4.02 | 3.95 | 4.05 | -0.91 | -18.46% | 2 | 36 | 14.97% |
| TLT240816P00098000 | 2024-06-14 10:59AM EDT | 2024-08-16 | 4.30 | 4.30 | 4.35 | -0.39 | -8.32% | 99 | 421 | 14.50% |
| TLT240920P00098000 | 2024-06-14 12:36PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.70 | -0.25 | -5.00% | 305 | 1,137 | 13.66% |
| TLT240930P00098000 | 2024-06-14 1:10PM EDT | 2024-09-30 | 4.85 | 4.70 | 4.80 | -0.13 | -2.61% | 1 | 35 | 13.55% |
| TLT241018P00098000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 5.62 | 4.90 | 5.00 | 0.00 | - | 1 | 2,501 | 13.53% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 2024-11-15 | 6.05 | 5.25 | 5.35 | 0.00 | - | 10 | 2,364 | 13.76% |
| TLT241220P00098000 | 2024-06-14 3:49PM EDT | 2024-12-20 | 5.59 | 5.55 | 5.70 | -0.56 | -9.11% | 58 | 1,914 | 13.78% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 5.60 | 5.75 | 0.00 | - | 6 | 1,157 | 13.58% |
| TLT250117P00098000 | 2024-06-12 1:04PM EDT | 2025-01-17 | 6.34 | 5.70 | 5.80 | 0.00 | - | 3 | 4,051 | 13.22% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 19.27% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 2025-03-21 | 10.08 | 6.15 | 6.25 | 0.00 | - | 4 | 14 | 13.05% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 7.25 | 7.40 | 0.00 | - | 1 | 141 | 16.31% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 8.15 | 8.30 | 0.00 | - | 1 | 2 | 18.48% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 2025-05-16 | 7.10 | 6.40 | 6.70 | 0.00 | - | - | 6 | 13.19% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 2026-01-16 | 8.80 | 7.75 | 8.60 | 0.00 | - | 1 | 380 | 14.08% |
© 2024 Yahoo. Todos los derechos reservados.