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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00098000 | 2024-06-18 3:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 234 | 23,498 | 20.70% |
| TLT240626C00098000 | 2024-06-18 10:23AM EDT | 2024-06-26 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 44 | 15.04% |
| TLT240628C00098000 | 2024-06-18 3:32PM EDT | 2024-06-28 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 2,212 | 3,270 | 15.72% |
| TLT240705C00098000 | 2024-06-18 1:49PM EDT | 2024-07-05 | 0.20 | 0.20 | 0.22 | +0.03 | +17.65% | 57 | 291 | 15.09% |
| TLT240712C00098000 | 2024-06-18 3:10PM EDT | 2024-07-12 | 0.35 | 0.37 | 0.38 | +0.04 | +12.90% | 74 | 903 | 15.33% |
| TLT240719C00098000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.47 | 0.47 | 0.49 | +0.09 | +23.68% | 2,875 | 12,215 | 14.92% |
| TLT240726C00098000 | 2024-06-18 3:32PM EDT | 2024-07-26 | 0.58 | 0.60 | 0.62 | +0.09 | +18.37% | 30 | 455 | 14.89% |
| TLT240802C00098000 | 2024-06-18 3:53PM EDT | 2024-08-02 | 0.75 | 0.76 | 0.78 | +0.10 | +15.38% | 185 | 76 | 15.19% |
| TLT240816C00098000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 1.01 | 1.00 | 1.03 | +0.17 | +20.24% | 1,405 | 4,771 | 15.24% |
| TLT240920C00098000 | 2024-06-18 3:45PM EDT | 2024-09-20 | 1.55 | 1.57 | 1.59 | +0.17 | +12.32% | 189 | 8,213 | 15.35% |
| TLT240930C00098000 | 2024-06-18 3:41PM EDT | 2024-09-30 | 1.70 | 1.70 | 1.74 | +0.18 | +11.84% | 571 | 495 | 15.39% |
| TLT241018C00098000 | 2024-06-18 3:04PM EDT | 2024-10-18 | 1.97 | 1.96 | 2.01 | +0.24 | +13.87% | 4 | 1,273 | 15.54% |
| TLT241115C00098000 | 2024-06-18 3:33PM EDT | 2024-11-15 | 2.45 | 2.47 | 2.52 | +0.25 | +11.36% | 37 | 11,381 | 16.22% |
| TLT241220C00098000 | 2024-06-18 3:52PM EDT | 2024-12-20 | 2.91 | 2.89 | 2.94 | +0.31 | +11.92% | 7 | 6,160 | 16.23% |
| TLT241231C00098000 | 2024-06-18 3:45PM EDT | 2024-12-31 | 2.97 | 2.94 | 3.05 | +0.24 | +8.79% | 50 | 540 | 16.18% |
| TLT250117C00098000 | 2024-06-18 2:32PM EDT | 2025-01-17 | 3.14 | 3.20 | 3.30 | +0.17 | +5.72% | 36 | 14,942 | 16.41% |
| TLT250221C00098000 | 2024-06-18 11:03AM EDT | 2025-02-21 | 3.30 | 3.55 | 3.65 | +0.13 | +4.10% | 1 | 597 | 16.36% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 2025-03-21 | 3.35 | 3.90 | 4.00 | 0.00 | - | 3 | 480 | 16.59% |
| TLT250331C00098000 | 2024-06-18 1:59PM EDT | 2025-03-31 | 3.95 | 3.95 | 4.10 | -0.15 | -3.66% | 10 | 241 | 16.60% |
| TLT250417C00098000 | 2024-06-17 12:00PM EDT | 2025-04-17 | 3.85 | 4.15 | 4.30 | 0.00 | - | 172 | 15,005 | 16.71% |
| TLT250516C00098000 | 2024-06-18 11:24AM EDT | 2025-05-16 | 4.25 | 4.35 | 4.65 | -0.30 | -6.59% | 1 | 197 | 16.95% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 2026-01-16 | 6.85 | 6.55 | 7.35 | 0.00 | - | 1,004 | 1,741 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00098000 | 2024-06-17 9:59AM EDT | 2024-06-21 | 4.58 | 3.35 | 3.50 | 0.00 | - | 1 | 1 | 27.93% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 2024-06-28 | 4.64 | 3.35 | 3.50 | 0.00 | - | 1 | 0 | 15.33% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 2024-07-05 | 3.75 | 3.65 | 3.75 | 0.00 | - | - | 1 | 17.48% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 2024-07-12 | 4.97 | 3.75 | 3.85 | 0.00 | - | 5 | 19 | 16.24% |
| TLT240719P00098000 | 2024-06-18 11:40AM EDT | 2024-07-19 | 4.22 | 3.80 | 3.90 | -0.71 | -14.40% | 3 | 1,011 | 14.92% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 4.02 | 3.85 | 3.95 | 0.00 | - | 2 | 38 | 14.04% |
| TLT240816P00098000 | 2024-06-18 3:33PM EDT | 2024-08-16 | 4.22 | 4.15 | 4.25 | -1.08 | -20.38% | 7 | 520 | 13.76% |
| TLT240920P00098000 | 2024-06-17 9:56AM EDT | 2024-09-20 | 5.51 | 4.50 | 4.60 | 0.00 | - | 10 | 1,168 | 13.04% |
| TLT240930P00098000 | 2024-06-17 3:22PM EDT | 2024-09-30 | 5.25 | 4.55 | 4.65 | 0.00 | - | 2 | 35 | 12.67% |
| TLT241018P00098000 | 2024-06-12 2:00PM EDT | 2024-10-18 | 5.62 | 4.80 | 4.90 | 0.00 | - | 1 | 2,501 | 12.98% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 2024-11-15 | 6.05 | 5.15 | 5.25 | 0.00 | - | 10 | 2,364 | 13.28% |
| TLT241220P00098000 | 2024-06-18 1:27PM EDT | 2024-12-20 | 5.59 | 5.50 | 5.60 | -0.83 | -12.93% | 2 | 1,982 | 13.34% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 5.60 | 5.75 | 0.00 | - | 6 | 1,157 | 13.53% |
| TLT250117P00098000 | 2024-06-18 3:41PM EDT | 2025-01-17 | 5.72 | 5.60 | 5.70 | -0.62 | -9.78% | 2 | 4,051 | 12.80% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 19.28% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 2025-03-21 | 10.08 | 6.05 | 6.15 | 0.00 | - | 4 | 14 | 12.68% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 7.25 | 7.40 | 0.00 | - | 1 | 141 | 16.29% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 8.15 | 8.30 | 0.00 | - | 1 | 2 | 18.47% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 2025-05-16 | 7.10 | 6.35 | 6.65 | 0.00 | - | - | 6 | 13.00% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 2026-01-16 | 8.80 | 7.70 | 8.50 | 0.00 | - | 1 | 380 | 13.82% |
© 2024 Yahoo. Todos los derechos reservados.