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:77.00
Opciones de comprapor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00077000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 13.60 | 14.15 | 14.30 | 0.00 | - | 8 | 10 | 78.91% |
| TLT240621C00077000 | 2024-02-08 10:39AM EDT | 2024-06-21 | 17.45 | 19.15 | 19.30 | 0.00 | - | 1 | 97 | 107.01% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 2024-07-19 | 11.55 | 14.25 | 14.40 | 0.00 | - | 1 | 1 | 27.54% |
| TLT240816C00077000 | 2024-05-20 9:55AM EDT | 2024-08-16 | 14.55 | 14.35 | 14.55 | -0.18 | -1.22% | 1 | 18 | 25.29% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 2024-09-20 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 50.21% |
| TLT240930C00077000 | 2024-05-15 1:40PM EDT | 2024-09-30 | 15.85 | 14.60 | 14.75 | 0.00 | - | 2 | 11 | 22.84% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 2024-10-18 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 14.84% |
| TLT241115C00077000 | 2024-05-09 9:38AM EDT | 2024-11-15 | 13.95 | 14.85 | 15.00 | 0.00 | - | 40 | 68 | 21.79% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 12.50 | 14.95 | 15.15 | 0.00 | - | 54 | 64 | 20.97% |
| TLT250117C00077000 | 2024-05-20 11:11AM EDT | 2025-01-17 | 15.05 | 15.05 | 15.25 | -0.45 | -2.90% | 25 | 176 | 20.35% |
| TLT250417C00077000 | 2024-05-06 12:32PM EDT | 2025-04-17 | 14.62 | 15.50 | 15.70 | 0.00 | - | - | 1 | 19.61% |
| TLT260116C00077000 | 2024-05-03 12:00PM EDT | 2026-01-16 | 16.08 | 16.15 | 17.70 | 0.00 | - | 1 | 45 | 20.70% |
Opciones de ventapor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00077000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 451 | 24.02% |
| TLT240719P00077000 | 2024-05-17 11:25AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 309 | 19.34% |
| TLT240816P00077000 | 2024-05-15 10:21AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 11 | 218 | 18.26% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 0.30 | 0.12 | 0.14 | 0.00 | - | 3 | 79 | 16.75% |
| TLT240930P00077000 | 2024-05-20 10:59AM EDT | 2024-09-30 | 0.16 | 0.13 | 0.16 | -0.06 | -27.27% | 31 | 51 | 16.50% |
| TLT241018P00077000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.20 | 0.00 | - | 5 | 112 | 16.24% |
| TLT241115P00077000 | 2024-05-06 2:17PM EDT | 2024-11-15 | 0.43 | 0.30 | 0.32 | 0.00 | - | 5 | 18 | 16.55% |
| TLT241220P00077000 | 2024-05-07 11:18AM EDT | 2024-12-20 | 0.46 | 0.38 | 0.41 | 0.00 | - | 5 | 23 | 16.09% |
| TLT250117P00077000 | 2024-05-20 12:53PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.49 | +0.04 | +8.89% | 2 | 464 | 15.85% |
| TLT250321P00077000 | 2024-05-09 9:41AM EDT | 2025-03-21 | 0.77 | 0.60 | 0.64 | 0.00 | - | 7 | 1,008 | 15.21% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 2025-04-17 | 1.12 | 0.69 | 0.74 | 0.00 | - | 1 | 3 | 15.21% |
| TLT260116P00077000 | 2024-05-01 12:33PM EDT | 2026-01-16 | 2.27 | 1.50 | 2.37 | 0.00 | - | 10 | 182 | 17.15% |
© 2024 Yahoo. Todos los derechos reservados.