Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.365,40 +37,70 (+0,33%) Euro Stoxx 50
5.076,07 +3,62 (+0,07%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,35 -0,63 (-0,75%) Oro
2.418,50 +1,10 (+0,05%) Bitcoin EUR
61.705,04 +173,66 (+0,28%)
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
Antes de la apertura:
Precio de ejercicio:65.00
Opciones de comprapara22 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 2024-05-31 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 25.64 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 111.13% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 112.31% |
| TLT240816C00065000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 47.41% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 2024-09-30 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 51.20% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 2024-11-15 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 69.08% |
| TLT241220C00065000 | 2024-05-17 2:41PM EDT | 2024-12-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TLT241231C00065000 | 2024-05-16 10:38AM EDT | 2024-12-31 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT250117C00065000 | 2024-05-14 12:09PM EDT | 2025-01-17 | 25.91 | 0.00 | 0.00 | 0.00 | - | 10 | 392 | 0.00% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 27.08% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 0.00% |
| TLT250417C00065000 | 2024-05-17 3:05PM EDT | 2025-04-17 | 26.85 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TLT260116C00065000 | 2024-05-16 1:58PM EDT | 2026-01-16 | 27.86 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
Opciones de ventapara22 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 100.00% |
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| TLT240621P00065000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 25.00% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 30.47% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 27.34% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 12.50% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| TLT241018P00065000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TLT241115P00065000 | 2024-05-17 12:28PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 323 | 12.50% |
| TLT241220P00065000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 1,686 | 12.50% |
| TLT241231P00065000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TLT250117P00065000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 3,016 | 12.50% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.70% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.73% |
| TLT250331P00065000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TLT260116P00065000 | 2024-05-15 3:22PM EDT | 2026-01-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 400 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.