Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLT240522C00081000 | 2024-05-09 10:29AM EDT | 2024-05-22 | 9.10 | 10.05 | 10.25 | 0.00 | - | 3 | 3 | 61.72% |
TLT240621C00081000 | 2024-05-14 11:01AM EDT | 2024-06-21 | 9.80 | 10.20 | 10.35 | 0.00 | - | 2 | 33 | 27.00% |
TLT240719C00081000 | 2024-05-20 1:12PM EDT | 2024-07-19 | 10.46 | 10.30 | 10.45 | -1.04 | -9.04% | 9 | 58 | 21.73% |
TLT240816C00081000 | 2024-05-16 10:01AM EDT | 2024-08-16 | 11.65 | 10.50 | 10.65 | 0.00 | - | 2 | 42 | 20.53% |
TLT240920C00081000 | 2024-05-15 12:33PM EDT | 2024-09-20 | 11.92 | 10.75 | 10.90 | 0.00 | - | 5 | 22 | 19.65% |
TLT240930C00081000 | 2024-05-01 2:04PM EDT | 2024-09-30 | 9.35 | 10.85 | 11.00 | 0.00 | - | - | 14 | 19.72% |
TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 10.90 | 11.05 | 0.00 | - | 5 | 33 | 18.87% |
TLT241115C00081000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 10.45 | 11.20 | 11.35 | 0.00 | - | 1 | 1 | 19.24% |
TLT241220C00081000 | 2024-05-20 11:56AM EDT | 2024-12-20 | 11.45 | 11.45 | 11.60 | -0.45 | -3.78% | 3 | 188 | 18.96% |
TLT241231C00081000 | 2024-05-17 11:21AM EDT | 2024-12-31 | 12.00 | 11.45 | 11.60 | 0.00 | - | 15 | 25 | 18.49% |
TLT250117C00081000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 11.78 | 11.60 | 11.75 | -1.07 | -8.33% | 3 | 458 | 18.57% |
TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.85 | 12.00 | 0.00 | - | 2 | 2 | 18.47% |
TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 12.05 | 12.20 | 0.00 | - | 1 | 4 | 18.43% |
TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 15.41% |
TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 12.20 | 12.40 | 0.00 | - | 1 | 3 | 18.44% |
TLT260116C00081000 | 2024-05-15 9:47AM EDT | 2026-01-16 | 14.87 | 13.35 | 14.90 | 0.00 | - | 4 | 36 | 20.26% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
TLT240522P00081000 | 2024-05-13 10:54AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 50.00% |
TLT240524P00081000 | 2024-05-20 12:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 41.41% |
TLT240621P00081000 | 2024-05-20 1:45PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 2,091 | 19.34% |
TLT240719P00081000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,403 | 2,082 | 16.31% |
TLT240816P00081000 | 2024-05-20 11:08AM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 1,400 | 149 | 15.58% |
TLT240920P00081000 | 2024-05-20 10:57AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 1 | 210 | 14.62% |
TLT240930P00081000 | 2024-05-16 12:35PM EDT | 2024-09-30 | 0.27 | 0.28 | 0.31 | 0.00 | - | 1 | 71 | 14.44% |
TLT241018P00081000 | 2024-05-17 12:53PM EDT | 2024-10-18 | 0.39 | 0.37 | 0.39 | 0.00 | - | 3 | 548 | 14.41% |
TLT241115P00081000 | 2024-05-15 12:30PM EDT | 2024-11-15 | 0.55 | 0.59 | 0.62 | 0.00 | - | 3 | 267 | 15.16% |
TLT241220P00081000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 0.71 | 0.73 | 0.77 | 0.00 | - | 2 | 635 | 14.89% |
TLT241231P00081000 | 2024-05-15 2:12PM EDT | 2024-12-31 | 0.74 | 0.76 | 0.81 | 0.00 | - | - | 10 | 14.77% |
TLT250117P00081000 | 2024-05-20 11:22AM EDT | 2025-01-17 | 0.91 | 0.87 | 0.91 | +0.12 | +15.19% | 3 | 298 | 14.83% |
TLT250221P00081000 | 2024-05-17 1:44PM EDT | 2025-02-21 | 1.00 | 0.99 | 1.02 | 0.00 | - | 2 | 12 | 14.45% |
TLT250321P00081000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 1.04 | 1.10 | 1.14 | 0.00 | - | 1 | 166 | 14.36% |
TLT250331P00081000 | 2024-05-07 11:01AM EDT | 2025-03-31 | 1.26 | 1.13 | 1.18 | 0.00 | - | 5 | 9 | 14.31% |
TLT250417P00081000 | 2024-05-16 9:30AM EDT | 2025-04-17 | 1.10 | 1.24 | 1.30 | 0.00 | - | 1 | 2 | 14.48% |
TLT250516P00081000 | 2024-05-20 11:44AM EDT | 2025-05-16 | 1.40 | 1.36 | 1.43 | +0.12 | +9.38% | 10 | 1 | 14.43% |
TLT260116P00081000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 2.75 | 2.17 | 3.35 | 0.00 | - | 3 | 171 | 16.61% |