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:
Golpe:103.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00103000 | 2024-05-15 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,440 | 84.38% |
| TLT240524C00103000 | 2024-05-15 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 32.81% |
| TLT240621C00103000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.00 | 0.00 | - | 3 | 1,193 | 6.25% |
| TLT240628C00103000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 217 | 16.90% |
| TLT240719C00103000 | 2024-05-16 10:07AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 8 | 15,587 | 15.82% |
| TLT240816C00103000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 12 | 601 | 15.09% |
| TLT240920C00103000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 10 | 416 | 14.77% |
| TLT240930C00103000 | 2024-05-16 1:30PM EDT | 2024-09-30 | 0.41 | 0.33 | 0.36 | 0.00 | - | 1 | 112 | 14.55% |
| TLT241018C00103000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.46 | 0.00 | - | 1 | 115 | 14.60% |
| TLT241115C00103000 | 2024-05-17 12:56PM EDT | 2024-11-15 | 0.73 | 0.70 | 0.74 | -0.07 | -8.75% | 21 | 87 | 15.47% |
| TLT241220C00103000 | 2024-05-17 11:01AM EDT | 2024-12-20 | 1.02 | 0.96 | 0.99 | -0.09 | -8.11% | 1 | 416 | 15.60% |
| TLT241231C00103000 | 2024-05-17 3:51PM EDT | 2024-12-31 | 1.02 | 0.98 | 1.03 | -0.16 | -13.56% | 3 | 873 | 15.44% |
| TLT250117C00103000 | 2024-05-16 3:23PM EDT | 2025-01-17 | 1.33 | 1.20 | 1.23 | 0.00 | - | 26 | 3,813 | 15.88% |
| TLT250221C00103000 | 2024-05-16 11:00AM EDT | 2025-02-21 | 1.71 | 1.42 | 1.47 | 0.00 | - | 2 | 133 | 15.91% |
| TLT250321C00103000 | 2024-05-17 2:47PM EDT | 2025-03-21 | 1.67 | 1.65 | 1.71 | +0.01 | +0.60% | 11 | 48 | 16.12% |
| TLT250331C00103000 | 2024-05-10 10:52AM EDT | 2025-03-31 | 1.53 | 1.73 | 1.79 | 0.00 | - | 1 | 206 | 16.18% |
| TLT260116C00103000 | 2024-05-16 1:52PM EDT | 2026-01-16 | 4.50 | 3.95 | 5.60 | 0.00 | - | 2 | 2,769 | 20.80% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00103000 | 2024-05-17 12:58PM EDT | 2024-05-17 | 11.55 | 11.55 | 11.65 | +0.66 | +6.06% | 7 | 7 | 110.94% |
| TLT240621P00103000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 12.95 | 11.60 | 11.75 | 0.00 | - | 31 | 38 | 22.95% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 14.95 | 11.60 | 11.75 | 0.00 | - | 20 | 0 | 21.00% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 2024-07-19 | 14.22 | 11.60 | 11.75 | 0.00 | - | 3 | 3 | 17.24% |
| TLT240816P00103000 | 2024-05-10 9:39AM EDT | 2024-08-16 | 12.70 | 11.60 | 11.75 | 0.00 | - | 1 | 6 | 14.38% |
| TLT240920P00103000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 12.63 | 11.60 | 11.80 | 0.00 | - | 10 | 18 | 13.04% |
| TLT240930P00103000 | 2024-05-02 9:53AM EDT | 2024-09-30 | 14.75 | 11.60 | 11.75 | 0.00 | - | 100 | 11 | 11.82% |
| TLT241018P00103000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 11.20 | 11.65 | 11.80 | 0.00 | - | 1 | 66 | 11.82% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 2024-11-15 | 12.96 | 11.70 | 11.85 | 0.00 | - | 2 | 5,650 | 11.45% |
| TLT241220P00103000 | 2024-05-14 11:45AM EDT | 2024-12-20 | 12.76 | 11.80 | 11.95 | 0.00 | - | 30 | 31 | 11.41% |
| TLT241231P00103000 | 2024-01-23 3:22PM EDT | 2024-12-31 | 10.74 | 11.35 | 11.65 | 0.00 | - | 25 | 25 | 7.47% |
| TLT250117P00103000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 13.30 | 11.85 | 12.00 | 0.00 | - | 1 | 113 | 11.13% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 2025-02-21 | 11.80 | 11.90 | 12.05 | -3.07 | -20.65% | 24 | 34 | 10.76% |
| TLT260116P00103000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 13.97 | 12.90 | 13.70 | 0.00 | - | 23 | 120 | 12.54% |
© 2024 Yahoo. Todos los derechos reservados.