U.S. markets open in 1 hour 21 minutes
F S&P 500
5,335.75 +8.50 (+0.16%) F Dow Jones
40,165.00 +28.00 (+0.07%) F Nasdaq
18,681.50 +46.25 (+0.25%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.78 -0.28 (-0.35%) Oro
2,434.20 +16.80 (+0.69%)
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
Antes de la apertura del mercado:
Golpe:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00087000 | 2024-05-17 10:20AM EDT | 2024-05-22 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TLT240524C00087000 | 2024-05-17 9:38AM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| TLT240531C00087000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 10,889 | 0.00% |
| TLT240607C00087000 | 2024-05-15 11:51AM EDT | 2024-06-07 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| TLT240621C00087000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 4.73 | 0.00 | 0.00 | 0.00 | - | 72 | 753 | 0.00% |
| TLT240628C00087000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TLT240719C00087000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 5.06 | 0.00 | 0.00 | 0.00 | - | 48 | 675 | 0.00% |
| TLT240816C00087000 | 2024-05-17 12:54PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 923 | 0.00% |
| TLT240920C00087000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,412 | 0.00% |
| TLT240930C00087000 | 2024-05-16 11:00AM EDT | 2024-09-30 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| TLT241018C00087000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 461 | 0.00% |
| TLT241115C00087000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| TLT241220C00087000 | 2024-05-14 10:38AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| TLT241231C00087000 | 2024-05-15 9:40AM EDT | 2024-12-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117C00087000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 2,166 | 0.00% |
| TLT250221C00087000 | 2024-05-17 3:30PM EDT | 2025-02-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| TLT250321C00087000 | 2024-05-14 3:07PM EDT | 2025-03-21 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TLT250417C00087000 | 2024-05-16 1:39PM EDT | 2025-04-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 60 | 68 | 0.00% |
| TLT260116C00087000 | 2024-05-15 2:18PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00087000 | 2024-05-17 1:15PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 12.50% |
| TLT240524P00087000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,413 | 12.50% |
| TLT240529P00087000 | 2024-05-15 10:30AM EDT | 2024-05-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TLT240531P00087000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 659 | 2,524 | 6.25% |
| TLT240607P00087000 | 2024-05-17 1:17PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 232 | 6.25% |
| TLT240614P00087000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 142 | 6.25% |
| TLT240621P00087000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 381 | 14,361 | 3.13% |
| TLT240628P00087000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 70 | 515 | 3.13% |
| TLT240719P00087000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 66 | 5,560 | 3.13% |
| TLT240816P00087000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 35 | 3,421 | 3.13% |
| TLT240920P00087000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 4,495 | 1.56% |
| TLT240930P00087000 | 2024-05-17 12:04PM EDT | 2024-09-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 1.56% |
| TLT241018P00087000 | 2024-05-17 1:49PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 3,640 | 1.56% |
| TLT241115P00087000 | 2024-05-17 1:07PM EDT | 2024-11-15 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6,139 | 1.56% |
| TLT241220P00087000 | 2024-05-16 10:31AM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 231 | 6,039 | 1.56% |
| TLT241231P00087000 | 2024-05-17 3:22PM EDT | 2024-12-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 1.56% |
| TLT250117P00087000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3,309 | 1.56% |
| TLT250221P00087000 | 2024-05-15 9:30AM EDT | 2025-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 1.56% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 2025-03-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 1.56% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 2025-03-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| TLT250417P00087000 | 2024-05-08 2:29PM EDT | 2025-04-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 1.56% |
| TLT260116P00087000 | 2024-05-17 12:59PM EDT | 2026-01-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,013 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.