Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.721,84 +398,43 (+0,64%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:106.00
Opciones de comprapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00106000 | 2024-05-17 2:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 430 | 28.52% |
| TLT240628C00106000 | 2024-05-30 10:12AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 300 | 25.98% |
| TLT240719C00106000 | 2024-05-30 9:31AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 1,919 | 21.00% |
| TLT240816C00106000 | 2024-05-28 1:12PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 50 | 713 | 18.60% |
| TLT240920C00106000 | 2024-05-30 2:59PM EDT | 2024-09-20 | 0.17 | 0.18 | 0.20 | 0.00 | - | 368 | 961 | 17.53% |
| TLT240930C00106000 | 2024-05-29 3:12PM EDT | 2024-09-30 | 0.16 | 0.18 | 0.21 | 0.00 | - | 3 | 74 | 16.97% |
| TLT241018C00106000 | 2024-05-28 12:32PM EDT | 2024-10-18 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 3 | 184 | 16.70% |
| TLT241115C00106000 | 2024-05-28 11:59AM EDT | 2024-11-15 | 0.36 | 0.37 | 0.40 | 0.00 | - | 2 | 626 | 16.68% |
| TLT241220C00106000 | 2024-05-30 12:50PM EDT | 2024-12-20 | 0.49 | 0.52 | 0.56 | 0.00 | - | 3 | 5,131 | 16.53% |
| TLT241231C00106000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 0.61 | 0.55 | 0.59 | 0.00 | - | 135 | 583 | 16.33% |
| TLT250117C00106000 | 2024-05-30 3:36PM EDT | 2025-01-17 | 0.62 | 0.68 | 0.74 | 0.00 | - | 51 | 5,552 | 16.75% |
| TLT250321C00106000 | 2024-05-28 1:46PM EDT | 2025-03-21 | 0.94 | 0.99 | 1.05 | 0.00 | - | 3 | 131 | 16.52% |
| TLT250331C00106000 | 2024-05-30 3:02PM EDT | 2025-03-31 | 0.96 | 1.03 | 1.09 | 0.00 | - | 2 | 100 | 16.44% |
| TLT260116C00106000 | 2024-05-29 12:36PM EDT | 2026-01-16 | 2.99 | 2.96 | 3.60 | 0.00 | - | 104 | 1,120 | 18.88% |
Opciones de ventapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 15.70 | 15.80 | 0.00 | - | 63 | 0 | 43.31% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 37.31% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 17.20 | 17.35 | 0.00 | - | 10 | 0 | 49.37% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 45.18% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-05-23 9:45AM EDT | 2024-10-18 | 14.55 | 15.70 | 15.80 | 0.00 | - | 7 | 1 | 16.48% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 15.70 | 15.80 | 0.00 | - | 1 | 31 | 12.84% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 20.22% |
| TLT260116P00106000 | 2024-05-23 9:38AM EDT | 2026-01-16 | 15.32 | 16.10 | 16.80 | 0.00 | - | 20 | 316 | 12.35% |
© 2024 Yahoo. Todos los derechos reservados.