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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00094000 | 2024-05-17 11:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 24,971 | 26.56% |
| TLT240522C00094000 | 2024-05-17 3:37PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4,870 | 4,782 | 12.11% |
| TLT240524C00094000 | 2024-05-17 3:18PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 389 | 1,408 | 11.33% |
| TLT240531C00094000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 156 | 2,935 | 10.30% |
| TLT240607C00094000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.17 | -0.13 | -44.83% | 365 | 11,513 | 10.57% |
| TLT240614C00094000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.31 | 0.31 | 0.32 | -0.19 | -38.00% | 171 | 705 | 11.50% |
| TLT240621C00094000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.43 | -0.20 | -32.26% | 4,404 | 27,375 | 11.65% |
| TLT240628C00094000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 0.52 | 0.51 | 0.53 | -0.22 | -29.73% | 203 | 2,256 | 11.70% |
| TLT240719C00094000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.90 | -0.24 | -21.43% | 451 | 13,800 | 12.46% |
| TLT240816C00094000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 1.37 | 1.34 | 1.37 | -0.24 | -14.91% | 5,836 | 10,482 | 13.23% |
| TLT240920C00094000 | 2024-05-17 2:49PM EDT | 2024-09-20 | 1.89 | 1.87 | 1.91 | -0.30 | -13.70% | 34 | 5,150 | 13.93% |
| TLT240930C00094000 | 2024-05-16 3:08PM EDT | 2024-09-30 | 2.08 | 2.01 | 2.05 | -0.27 | -11.49% | 1 | 1,446 | 14.06% |
| TLT241018C00094000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 2.41 | 2.25 | 2.29 | -0.19 | -7.31% | 2 | 4,285 | 14.27% |
| TLT241115C00094000 | 2024-05-17 11:30AM EDT | 2024-11-15 | 2.91 | 2.87 | 2.92 | -0.49 | -14.41% | 30 | 7,748 | 15.64% |
| TLT241220C00094000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 3.30 | 3.20 | 3.30 | -0.27 | -7.56% | 50 | 549 | 15.69% |
| TLT241231C00094000 | 2024-05-16 11:33AM EDT | 2024-12-31 | 3.80 | 3.30 | 3.40 | 0.00 | - | 10 | 171 | 15.66% |
| TLT250117C00094000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | -0.54 | -12.89% | 87 | 2,135 | 16.13% |
| TLT250221C00094000 | 2024-05-17 2:23PM EDT | 2025-02-21 | 4.00 | 3.95 | 4.05 | -0.20 | -4.76% | 25 | 144 | 16.19% |
| TLT250321C00094000 | 2024-05-17 10:53AM EDT | 2025-03-21 | 4.45 | 4.25 | 4.35 | -0.15 | -3.26% | 4 | 630 | 16.34% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 2025-03-31 | 4.09 | 4.35 | 4.50 | 0.00 | - | 1 | 159 | 16.52% |
| TLT250417C00094000 | 2024-05-17 10:56AM EDT | 2025-04-17 | 4.80 | 4.55 | 4.65 | +0.50 | +11.63% | 350 | 471 | 16.54% |
| TLT260116C00094000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 7.34 | 6.80 | 7.65 | -0.46 | -5.90% | 10 | 544 | 18.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00094000 | 2024-05-17 1:24PM EDT | 2024-05-17 | 2.58 | 2.58 | 2.62 | +0.99 | +62.26% | 25 | 160 | 26.56% |
| TLT240524P00094000 | 2024-05-17 11:13AM EDT | 2024-05-24 | 2.32 | 2.56 | 2.63 | +0.33 | +16.58% | 3 | 26 | 10.55% |
| TLT240531P00094000 | 2024-05-17 2:30PM EDT | 2024-05-31 | 2.55 | 2.56 | 2.64 | +0.71 | +38.59% | 7 | 1,066 | 8.30% |
| TLT240607P00094000 | 2024-05-17 10:30AM EDT | 2024-06-07 | 2.72 | 2.81 | 2.86 | +0.64 | +30.77% | 2 | 141 | 12.06% |
| TLT240614P00094000 | 2024-05-16 11:32AM EDT | 2024-06-14 | 2.30 | 2.89 | 2.94 | 0.00 | - | 21 | 5,049 | 11.65% |
| TLT240621P00094000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.96 | 2.94 | 2.97 | +0.44 | +17.46% | 700 | 16,044 | 10.84% |
| TLT240628P00094000 | 2024-05-17 2:35PM EDT | 2024-06-28 | 2.97 | 2.97 | 3.05 | +0.57 | +23.75% | 6 | 11,355 | 10.77% |
| TLT240719P00094000 | 2024-05-17 1:02PM EDT | 2024-07-19 | 3.28 | 3.25 | 3.35 | +0.45 | +15.90% | 9 | 1,599 | 11.27% |
| TLT240816P00094000 | 2024-05-17 12:02PM EDT | 2024-08-16 | 3.57 | 3.60 | 3.70 | +0.36 | +11.21% | 1 | 855 | 11.57% |
| TLT240920P00094000 | 2024-05-15 1:59PM EDT | 2024-09-20 | 3.50 | 3.95 | 4.05 | 0.00 | - | 33 | 725 | 11.63% |
| TLT240930P00094000 | 2024-05-16 10:39AM EDT | 2024-09-30 | 3.56 | 4.00 | 4.10 | 0.00 | - | 10 | 223 | 11.44% |
| TLT241018P00094000 | 2024-05-13 2:24PM EDT | 2024-10-18 | 4.95 | 4.20 | 4.30 | 0.00 | - | 5 | 417 | 11.65% |
| TLT241115P00094000 | 2024-05-16 11:32AM EDT | 2024-11-15 | 4.30 | 4.70 | 4.75 | 0.00 | - | 11 | 489 | 12.55% |
| TLT241220P00094000 | 2024-05-15 9:48AM EDT | 2024-12-20 | 4.80 | 5.00 | 5.10 | 0.00 | - | 1 | 280 | 12.78% |
| TLT241231P00094000 | 2024-05-15 2:01PM EDT | 2024-12-31 | 4.67 | 5.00 | 5.15 | 0.00 | - | 50 | 205 | 12.65% |
| TLT250117P00094000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 5.22 | 5.20 | 5.30 | +0.32 | +6.53% | 3 | 2,886 | 12.72% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 2025-02-21 | 5.22 | 5.40 | 5.50 | 0.00 | - | 24 | 67 | 12.54% |
| TLT250321P00094000 | 2024-05-17 10:08AM EDT | 2025-03-21 | 5.50 | 5.60 | 5.70 | +0.10 | +1.85% | 4 | 770 | 12.57% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 2025-03-31 | 5.65 | 5.65 | 5.75 | +0.30 | +5.61% | 1 | 7 | 12.52% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 2025-04-17 | 6.24 | 5.80 | 5.95 | 0.00 | - | 4 | 4 | 12.78% |
| TLT260116P00094000 | 2024-05-17 2:26PM EDT | 2026-01-16 | 7.55 | 7.35 | 8.05 | +0.45 | +6.34% | 10 | 1,271 | 13.98% |
© 2024 Yahoo. Todos los derechos reservados.