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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00099000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 182 | 29.69% |
| TLT240614C00099000 | 2024-05-31 12:44PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 254 | 22.46% |
| TLT240621C00099000 | 2024-05-31 9:52AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 21 | 9,428 | 18.36% |
| TLT240628C00099000 | 2024-05-31 1:08PM EDT | 2024-06-28 | 0.03 | 0.04 | 0.05 | 0.00 | - | 7 | 1,539 | 17.19% |
| TLT240705C00099000 | 2024-05-29 12:28PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.06 | 0.00 | - | - | 5 | 15.82% |
| TLT240719C00099000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 134 | 1,510 | 15.04% |
| TLT240816C00099000 | 2024-05-30 3:46PM EDT | 2024-08-16 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 5 | 15,788 | 14.43% |
| TLT240920C00099000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 0.48 | 0.48 | 0.51 | +0.08 | +20.00% | 32 | 5,082 | 14.62% |
| TLT240930C00099000 | 2024-05-28 10:22AM EDT | 2024-09-30 | 0.51 | 0.54 | 0.57 | 0.00 | - | 4 | 189 | 14.50% |
| TLT241018C00099000 | 2024-05-30 11:21AM EDT | 2024-10-18 | 0.59 | 0.68 | 0.72 | 0.00 | - | 65 | 398 | 14.64% |
| TLT241115C00099000 | 2024-05-30 10:56AM EDT | 2024-11-15 | 1.00 | 1.03 | 1.08 | +0.13 | +14.94% | 2 | 1,467 | 15.52% |
| TLT241220C00099000 | 2024-05-31 2:05PM EDT | 2024-12-20 | 1.31 | 1.34 | 1.39 | +0.11 | +9.17% | 10 | 595 | 15.65% |
| TLT241231C00099000 | 2024-05-30 11:16AM EDT | 2024-12-31 | 1.22 | 1.38 | 1.45 | 0.00 | - | 2 | 123 | 15.52% |
| TLT250117C00099000 | 2024-05-31 3:22PM EDT | 2025-01-17 | 1.55 | 1.59 | 1.67 | +0.11 | +7.64% | 2 | 6,388 | 15.91% |
| TLT250221C00099000 | 2024-05-30 3:56PM EDT | 2025-02-21 | 1.74 | 1.88 | 1.97 | 0.00 | - | 3 | 93 | 16.00% |
| TLT250321C00099000 | 2024-05-29 9:40AM EDT | 2025-03-21 | 2.12 | 2.12 | 2.20 | +0.28 | +15.22% | 90 | 235 | 16.05% |
| TLT250331C00099000 | 2024-05-24 10:44AM EDT | 2025-03-31 | 2.49 | 2.22 | 2.31 | 0.00 | - | 2 | 93 | 16.18% |
| TLT250417C00099000 | 2024-05-30 3:12PM EDT | 2025-04-17 | 2.20 | 2.38 | 2.48 | 0.00 | - | 1 | 143 | 16.32% |
| TLT250516C00099000 | 2024-05-31 11:36AM EDT | 2025-05-16 | 2.64 | 2.61 | 2.74 | +0.24 | +10.00% | 7 | 108 | 16.46% |
| TLT260116C00099000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 4.47 | 4.55 | 5.25 | 0.00 | - | 103 | 293 | 18.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614P00099000 | 2024-05-15 11:15AM EDT | 2024-06-14 | 7.00 | 8.70 | 8.80 | 0.00 | - | - | 3 | 33.89% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 8.15 | 8.70 | 8.80 | 0.00 | - | 2 | 10 | 27.64% |
| TLT240628P00099000 | 2024-05-28 11:05AM EDT | 2024-06-28 | 8.45 | 8.70 | 8.85 | 0.00 | - | 1 | 21 | 25.10% |
| TLT240719P00099000 | 2024-05-29 11:03AM EDT | 2024-07-19 | 10.28 | 8.65 | 8.85 | 0.00 | - | 1 | 37 | 18.99% |
| TLT240816P00099000 | 2024-05-30 10:51AM EDT | 2024-08-16 | 8.80 | 8.70 | 8.85 | -0.85 | -8.81% | 5 | 70 | 15.16% |
| TLT240920P00099000 | 2024-05-30 12:17PM EDT | 2024-09-20 | 9.55 | 8.75 | 8.90 | 0.00 | - | 1 | 240 | 13.11% |
| TLT240930P00099000 | 2024-05-24 10:25AM EDT | 2024-09-30 | 8.04 | 8.75 | 8.90 | 0.00 | - | 1 | 6 | 12.57% |
| TLT241018P00099000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 8.98 | 8.80 | 8.95 | 0.00 | - | 1 | 601 | 12.18% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 2024-11-15 | 10.60 | 8.95 | 9.10 | 0.00 | - | 6 | 82 | 12.26% |
| TLT241220P00099000 | 2024-05-29 1:01PM EDT | 2024-12-20 | 10.60 | 9.15 | 9.30 | 0.00 | - | 3 | 2,263 | 12.37% |
| TLT241231P00099000 | 2024-05-20 12:21PM EDT | 2024-12-31 | 8.72 | 9.15 | 9.35 | 0.00 | - | 3 | 67 | 12.32% |
| TLT250117P00099000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 9.47 | 9.25 | 9.40 | +0.77 | +8.85% | 2 | 490 | 12.12% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.77 | 9.55 | 9.70 | 0.00 | - | 1 | 0 | 11.86% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 9.65 | 9.80 | 0.00 | - | - | 2 | 11.94% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 10.83 | 10.80 | 11.55 | 0.00 | - | 1 | 244 | 13.29% |
© 2024 Yahoo. Todos los derechos reservados.