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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00089000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 2.41 | 2.38 | 2.42 | -0.64 | -20.98% | 7,924 | 15,051 | 30.86% |
| TLT240522C00089000 | 2024-05-17 3:35PM EDT | 2024-05-22 | 2.44 | 2.41 | 2.49 | -0.91 | -27.16% | 1 | 54 | 16.70% |
| TLT240524C00089000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 2.52 | 2.51 | 2.57 | -0.75 | -22.94% | 10 | 793 | 17.29% |
| TLT240531C00089000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 2.66 | 2.62 | 2.69 | -0.94 | -26.11% | 51 | 8,444 | 15.19% |
| TLT240607C00089000 | 2024-05-16 10:49AM EDT | 2024-06-07 | 3.66 | 2.68 | 2.73 | 0.00 | - | 2 | 187 | 13.18% |
| TLT240614C00089000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 2.83 | 2.81 | 2.86 | -0.58 | -17.01% | 2 | 203 | 13.21% |
| TLT240621C00089000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 2.95 | 2.95 | 2.99 | -0.50 | -14.49% | 78 | 41,694 | 13.28% |
| TLT240628C00089000 | 2024-05-17 9:34AM EDT | 2024-06-28 | 3.30 | 3.10 | 3.15 | -0.45 | -12.00% | 500 | 479 | 13.71% |
| TLT240719C00089000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 3.40 | 3.45 | 3.50 | -0.65 | -16.05% | 59 | 1,242 | 13.87% |
| TLT240816C00089000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 3.94 | 3.90 | 4.00 | -0.66 | -14.35% | 217 | 697 | 14.58% |
| TLT240920C00089000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 4.65 | 4.45 | 4.55 | -0.60 | -11.43% | 20 | 553 | 15.14% |
| TLT240930C00089000 | 2024-05-17 3:23PM EDT | 2024-09-30 | 4.65 | 4.60 | 4.70 | -0.57 | -10.92% | 2 | 2,082 | 15.29% |
| TLT241018C00089000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 4.85 | 4.85 | 4.90 | -0.55 | -10.19% | 10 | 1,148 | 15.26% |
| TLT241115C00089000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 5.75 | 5.40 | 5.50 | -0.15 | -2.54% | 1 | 6,108 | 16.47% |
| TLT241220C00089000 | 2024-05-17 1:13PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.85 | -0.65 | -10.00% | 102 | 11,404 | 16.38% |
| TLT241231C00089000 | 2024-05-09 11:01AM EDT | 2024-12-31 | 5.21 | 5.80 | 5.90 | 0.00 | - | 1 | 263 | 16.16% |
| TLT250117C00089000 | 2024-05-17 1:16PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.20 | -0.60 | -8.82% | 4 | 18,293 | 16.63% |
| TLT250221C00089000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 7.20 | 6.50 | 6.60 | 0.00 | - | 2 | 140 | 16.85% |
| TLT250321C00089000 | 2024-05-17 10:29AM EDT | 2025-03-21 | 6.95 | 6.75 | 6.85 | -0.49 | -6.59% | 25 | 146 | 16.84% |
| TLT250331C00089000 | 2024-05-15 9:59AM EDT | 2025-03-31 | 7.25 | 6.85 | 7.00 | 0.00 | - | 2 | 86 | 17.03% |
| TLT250417C00089000 | 2024-05-17 3:14PM EDT | 2025-04-17 | 7.05 | 7.05 | 7.15 | -0.46 | -6.13% | 2 | 141 | 17.03% |
| TLT260116C00089000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 9.70 | 9.20 | 10.05 | -0.62 | -6.01% | 7 | 1,357 | 18.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00089000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 17,723 | 25.00% |
| TLT240522P00089000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 144 | 11.52% |
| TLT240524P00089000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,284 | 2,434 | 10.84% |
| TLT240531P00089000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 64 | 9,603 | 9.96% |
| TLT240607P00089000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.21 | +0.05 | +29.41% | 40 | 775 | 10.99% |
| TLT240614P00089000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.34 | 0.34 | 0.35 | +0.07 | +25.93% | 148 | 380 | 11.62% |
| TLT240621P00089000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | +0.07 | +20.59% | 2,701 | 45,659 | 11.28% |
| TLT240628P00089000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.49 | +0.07 | +17.07% | 475 | 1,990 | 11.06% |
| TLT240719P00089000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.83 | 0.81 | 0.83 | +0.11 | +15.28% | 147 | 9,483 | 11.78% |
| TLT240816P00089000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 1.20 | 1.19 | 1.21 | +0.16 | +15.38% | 20 | 1,270 | 12.20% |
| TLT240920P00089000 | 2024-05-17 2:05PM EDT | 2024-09-20 | 1.58 | 1.55 | 1.58 | +0.17 | +12.06% | 53 | 3,077 | 12.27% |
| TLT240930P00089000 | 2024-05-17 12:52PM EDT | 2024-09-30 | 1.65 | 1.63 | 1.67 | +0.17 | +11.49% | 11 | 225 | 12.25% |
| TLT241018P00089000 | 2024-05-17 1:41PM EDT | 2024-10-18 | 1.88 | 1.85 | 1.89 | +0.18 | +10.59% | 3 | 10,290 | 12.51% |
| TLT241115P00089000 | 2024-05-17 12:26PM EDT | 2024-11-15 | 2.30 | 2.32 | 2.36 | +0.20 | +9.52% | 15 | 596 | 13.45% |
| TLT241220P00089000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 2.42 | 2.61 | 2.65 | 0.00 | - | 87 | 6,955 | 13.40% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 2.66 | 2.72 | 0.00 | - | 11 | 117 | 13.33% |
| TLT250117P00089000 | 2024-05-16 9:50AM EDT | 2025-01-17 | 2.70 | 2.85 | 2.90 | 0.00 | - | 1 | 18,626 | 13.50% |
| TLT250221P00089000 | 2024-05-16 3:04PM EDT | 2025-02-21 | 2.87 | 3.05 | 3.15 | 0.00 | - | 1 | 328 | 13.44% |
| TLT250321P00089000 | 2024-05-16 10:28AM EDT | 2025-03-21 | 3.00 | 3.20 | 3.30 | 0.00 | - | 1 | 712 | 13.28% |
| TLT250331P00089000 | 2024-05-16 2:51PM EDT | 2025-03-31 | 3.09 | 3.25 | 3.35 | 0.00 | - | 23 | 61 | 13.23% |
| TLT250417P00089000 | 2024-05-15 9:35AM EDT | 2025-04-17 | 3.38 | 3.40 | 3.55 | 0.00 | - | 1 | 83 | 13.48% |
| TLT260116P00089000 | 2024-05-17 11:47AM EDT | 2026-01-16 | 5.40 | 4.95 | 5.60 | +0.45 | +9.09% | 6 | 4,687 | 14.50% |
© 2024 Yahoo. Todos los derechos reservados.