Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.573,44 +1.515,23 (+2,52%)
iShares 10-20 Year Treasury Bond ETF (TLH)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621C00050000 | 2024-01-18 10:30AM EDT | 50.00 | 55.00 | 52.90 | 53.10 | 0.00 | - | 1 | 1 | 148.68% |
| TLH240621C00055000 | 2024-05-03 10:00AM EDT | 55.00 | 46.10 | 47.10 | 47.40 | 0.00 | - | 2 | 2 | 89.26% |
| TLH240621C00085000 | 2023-10-23 12:59PM EDT | 85.00 | 11.80 | 15.60 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| TLH240621C00090000 | 2024-01-17 10:30AM EDT | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLH240621C00094000 | 2024-04-03 10:00AM EDT | 94.00 | 8.40 | 7.00 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLH240621C00095000 | 2023-10-26 11:56AM EDT | 95.00 | 4.70 | 6.40 | 8.10 | 0.00 | - | - | 0 | 27.76% |
| TLH240621C00096000 | 2024-05-14 1:30PM EDT | 96.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 17.58% |
| TLH240621C00097000 | 2024-04-03 10:00AM EDT | 97.00 | 5.70 | 4.10 | 4.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLH240621C00098000 | 2023-11-02 1:39PM EDT | 98.00 | 4.30 | 6.60 | 7.30 | 0.00 | - | - | 2 | 40.02% |
| TLH240621C00099000 | 2024-05-15 11:08AM EDT | 99.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 7 | 8 | 13.38% |
| TLH240621C00100000 | 2024-05-15 11:07AM EDT | 100.00 | 3.20 | 2.60 | 2.80 | 0.00 | - | 8 | 45 | 11.82% |
| TLH240621C00101000 | 2024-05-07 12:13PM EDT | 101.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 1 | 5 | 11.52% |
| TLH240621C00102000 | 2024-04-17 2:03PM EDT | 102.00 | 1.35 | 1.30 | 1.45 | +0.05 | +3.85% | 1 | 2 | 10.84% |
| TLH240621C00103000 | 2024-05-16 10:35AM EDT | 103.00 | 1.35 | 0.80 | 0.95 | 0.00 | - | 1 | 55 | 10.47% |
| TLH240621C00104000 | 2024-05-17 9:44AM EDT | 104.00 | 0.58 | 0.50 | 0.60 | -0.20 | -25.64% | 6 | 30 | 10.38% |
| TLH240621C00105000 | 2024-05-16 3:14PM EDT | 105.00 | 0.48 | 0.25 | 0.40 | 0.00 | - | 2 | 24 | 10.77% |
| TLH240621C00106000 | 2024-04-10 2:09PM EDT | 106.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 55 | 59 | 10.99% |
| TLH240621C00107000 | 2024-05-14 1:30PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 11.13% |
| TLH240621C00110000 | 2024-05-07 1:28PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 14.55% |
| TLH240621C00115000 | 2024-03-18 12:03PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 22.85% |
| TLH240621C00120000 | 2024-04-17 10:40AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 27.15% |
| TLH240621C00125000 | 2024-01-30 4:43PM EDT | 125.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 35.06% |
| TLH240621C00130000 | 2024-03-07 4:41PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 37.89% |
| TLH240621C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 42.77% |
| TLH240621C00145000 | 2023-12-28 1:32PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 51.76% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLH240621P00070000 | 2023-11-20 2:54PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 52.93% |
| TLH240621P00075000 | 2023-11-28 3:31PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.83% |
| TLH240621P00084000 | 2023-12-06 4:04PM EDT | 84.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 39.06% |
| TLH240621P00088000 | 2024-01-23 12:43PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 31.40% |
| TLH240621P00089000 | 2023-10-19 2:40PM EDT | 89.00 | 3.23 | 0.85 | 1.25 | 0.00 | - | 5 | 5 | 46.68% |
| TLH240621P00090000 | 2023-12-26 2:09PM EDT | 90.00 | 0.23 | 0.20 | 0.35 | 0.00 | - | - | 1 | 29.93% |
| TLH240621P00094000 | 2024-02-21 2:48PM EDT | 94.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 18.90% |
| TLH240621P00097000 | 2024-05-06 12:11PM EDT | 97.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 102 | 12.26% |
| TLH240621P00100000 | 2024-04-10 12:07PM EDT | 100.00 | 1.56 | 0.90 | 1.05 | 0.00 | - | 2 | 31 | 15.55% |
| TLH240621P00102000 | 2024-05-17 11:26AM EDT | 102.00 | 1.00 | 1.05 | 1.20 | -1.10 | -52.38% | 1 | 1 | 10.14% |
| TLH240621P00103000 | 2024-05-16 12:05PM EDT | 103.00 | 1.40 | 1.60 | 1.75 | 0.00 | - | 100 | 105 | 10.16% |
| TLH240621P00104000 | 2024-04-03 10:00AM EDT | 104.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 23.49% |
| TLH240621P00105000 | 2024-01-16 11:52AM EDT | 105.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 24 | 34 | 18.04% |
| TLH240621P00106000 | 2024-05-15 10:13AM EDT | 106.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 3 | 12.43% |
| TLH240621P00107000 | 2024-02-01 10:44AM EDT | 107.00 | 3.10 | 1.85 | 6.50 | 0.00 | - | 100 | 2 | 27.66% |
| TLH240621P00110000 | 2024-01-25 10:53AM EDT | 110.00 | 7.20 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 34.72% |
| TLH240621P00115000 | 2024-04-03 10:00AM EDT | 115.00 | 13.30 | 14.30 | 14.60 | 0.00 | - | 1 | 0 | 46.07% |
| TLH240621P00120000 | 2024-05-01 2:04PM EDT | 120.00 | 20.20 | 17.80 | 18.10 | 0.00 | - | 1 | 0 | 32.57% |
| TLH240621P00125000 | 2024-04-03 10:00AM EDT | 125.00 | 23.30 | 24.30 | 24.60 | 0.00 | - | 1 | 0 | 61.72% |
© 2024 Yahoo. Todos los derechos reservados.